Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 9:12AM ET - U.S. Markets open in 18 mins.. Dow  0.83% Nasdaq  0.00%

American Funds AMCAP F-1 (AMPFX)

On Dec 3: 16.05   0.14 (0.86%)

MORE ON AMPFX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 16.05 16.05 16.05 16.05 0 16.05 2-Dec-09 16.19 16.19 16.19 16.19 0 16.19 1-Dec-09 16.15 16.15 16.15 16.15 0 16.15 30-Nov-09 15.94 15.94 15.94 15.94 0 15.94 27-Nov-09 15.92 15.92 15.92 15.92 0 15.92 25-Nov-09 16.17 16.17 16.17 16.17 0 16.17 24-Nov-09 16.09 16.09 16.09 16.09 0 16.09 23-Nov-09 16.11 16.11 16.11 16.11 0 16.11 20-Nov-09 15.91 15.91 15.91 15.91 0 15.91 19-Nov-09 15.97 15.97 15.97 15.97 0 15.97 18-Nov-09 16.20 16.20 16.20 16.20 0 16.20 17-Nov-09 16.27 16.27 16.27 16.27 0 16.27 16-Nov-09 16.28 16.28 16.28 16.28 0 16.28 13-Nov-09 16.05 16.05 16.05 16.05 0 16.05 12-Nov-09 15.94 15.94 15.94 15.94 0 15.94 11-Nov-09 16.10 16.10 16.10 16.10 0 16.10 10-Nov-09 16.02 16.02 16.02 16.02 0 16.02 9-Nov-09 16.05 16.05 16.05 16.05 0 16.05 6-Nov-09 15.74 15.74 15.74 15.74 0 15.74 5-Nov-09 15.70 15.70 15.70 15.70 0 15.70 4-Nov-09 15.40 15.40 15.40 15.40 0 15.40 3-Nov-09 15.35 15.35 15.35 15.35 0 15.35 2-Nov-09 15.29 15.29 15.29 15.29 0 15.29 30-Oct-09 15.17 15.17 15.17 15.17 0 15.17 29-Oct-09 15.54 15.54 15.54 15.54 0 15.54 28-Oct-09 15.24 15.24 15.24 15.24 0 15.24 27-Oct-09 15.61 15.61 15.61 15.61 0 15.61 26-Oct-09 15.71 15.71 15.71 15.71 0 15.71 23-Oct-09 15.87 15.87 15.87 15.87 0 15.87 22-Oct-09 16.04 16.04 16.04 16.04 0 16.04 21-Oct-09 15.90 15.90 15.90 15.90 0 15.90 20-Oct-09 16.04 16.04 16.04 16.04 0 16.04 19-Oct-09 16.17 16.17 16.17 16.17 0 16.17 16-Oct-09 16.02 16.02 16.02 16.02 0 16.02 15-Oct-09 16.11 16.11 16.11 16.11 0 16.11 14-Oct-09 16.07 16.07 16.07 16.07 0 16.07 13-Oct-09 15.79 15.79 15.79 15.79 0 15.79 12-Oct-09 15.83 15.83 15.83 15.83 0 15.83 9-Oct-09 15.78 15.78 15.78 15.78 0 15.78 8-Oct-09 15.71 15.71 15.71 15.71 0 15.71 7-Oct-09 15.56 15.56 15.56 15.56 0 15.56 6-Oct-09 15.48 15.48 15.48 15.48 0 15.48 5-Oct-09 15.28 15.28 15.28 15.28 0 15.28 2-Oct-09 15.06 15.06 15.06 15.06 0 15.06 1-Oct-09 15.18 15.18 15.18 15.18 0 15.18 30-Sep-09 15.54 15.54 15.54 15.54 0 15.54 29-Sep-09 15.59 15.59 15.59 15.59 0 15.59 28-Sep-09 15.62 15.62 15.62 15.62 0 15.62 25-Sep-09 15.35 15.35 15.35 15.35 0 15.35 24-Sep-09 15.46 15.46 15.46 15.46 0 15.46 23-Sep-09 15.63 15.63 15.63 15.63 0 15.63 22-Sep-09 15.77 15.77 15.77 15.77 0 15.77 21-Sep-09 15.71 15.71 15.71 15.71 0 15.71 18-Sep-09 15.76 15.76 15.76 15.76 0 15.76 17-Sep-09 15.74 15.74 15.74 15.74 0 15.74 16-Sep-09 15.80 15.80 15.80 15.80 0 15.80 15-Sep-09 15.60 15.60 15.60 15.60 0 15.60 14-Sep-09 15.56 15.56 15.56 15.56 0 15.56 11-Sep-09 15.51 15.51 15.51 15.51 0 15.51 10-Sep-09 15.53 15.53 15.53 15.53 0 15.53 9-Sep-09 15.35 15.35 15.35 15.35 0 15.35 8-Sep-09 15.20 15.20 15.20 15.20 0 15.20 4-Sep-09 15.06 15.06 15.06 15.06 0 15.06 3-Sep-09 14.85 14.85 14.85 14.85 0 14.85 2-Sep-09 14.72 14.72 14.72 14.72 0 14.72 1-Sep-09 14.73 14.73 14.73 14.73 0 14.73 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions