Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 8, 2009, 2:35AM ET - U.S. Markets open in 6 hours and 55 minutes. Dow Up 0.01% Nasdaq Down 0.22%
American Funds American Mutual F-2 (AMRFX)On Dec 7: 23.19  Up 0.02 (0.09%)  
MORE ON AMRFX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
7-Dec-0923.1923.1923.1923.19023.19
4-Dec-0923.1723.1723.1723.17023.17
3-Dec-0923.0823.0823.0823.08023.08
2-Dec-0923.1723.1723.1723.17023.17
1-Dec-0923.1423.1423.1423.14023.14
30-Nov-0922.8622.8622.8622.86022.86
27-Nov-0922.8222.8222.8222.82022.82
25-Nov-0923.1123.1123.1123.11023.11
24-Nov-0923.0023.0023.0023.00023.00
23-Nov-0922.9922.9922.9922.99022.99
20-Nov-0922.7522.7522.7522.75022.75
19-Nov-0922.7622.7622.7622.76022.76
18-Nov-0923.0223.0223.0223.02023.02
17-Nov-0923.0623.0623.0623.06023.06
16-Nov-0923.0223.0223.0223.02023.02
13-Nov-0922.7322.7322.7322.73022.73
12-Nov-0922.5922.5922.5922.59022.59
11-Nov-0922.7722.7722.7722.77022.77
10-Nov-0922.6922.6922.6922.69022.69
9-Nov-0922.6822.6822.6822.68022.68
6-Nov-0922.2922.2922.2922.29022.29
5-Nov-0922.2522.2522.2522.25022.25
4-Nov-0921.8621.8621.8621.86021.86
3-Nov-0921.7521.7521.7521.75021.75
2-Nov-0921.6721.6721.6721.67021.67
30-Oct-0921.5721.5721.5721.57021.57
29-Oct-0922.0222.0222.0222.02022.02
28-Oct-0921.7021.7021.7021.70021.70
27-Oct-0922.0022.0022.0022.00022.00
26-Oct-0922.0522.0522.0522.05022.05
23-Oct-0922.2422.2422.2422.24022.24
22-Oct-0922.5122.5122.5122.51022.51
21-Oct-0922.3422.3422.3422.34022.34
20-Oct-0922.5022.5022.5022.50022.50
19-Oct-0922.6322.6322.6322.63022.63
16-Oct-0922.4222.4222.4222.42022.42
15-Oct-0922.5222.5222.5222.52022.52
14-Oct-0922.3822.3822.3822.38022.38
13-Oct-0922.0922.0922.0922.09022.09
12-Oct-0922.1022.1022.1022.10022.10
9-Oct-0922.0222.0222.0222.02022.02
8-Oct-0921.9221.9221.9221.92021.92
7-Oct-0921.7621.7621.7621.76021.76
6-Oct-0921.7621.7621.7621.76021.76
5-Oct-0921.5321.5321.5321.53021.53
2-Oct-0921.3021.3021.3021.30021.30
1-Oct-0921.3921.3921.3921.39021.39
30-Sep-0921.7921.7921.7921.79021.79
29-Sep-0921.8921.8921.8921.89021.89
28-Sep-0921.9421.9421.9421.94021.94
25-Sep-0921.6421.6421.6421.64021.64
24-Sep-0921.7221.7221.7221.72021.72
23-Sep-0921.8621.8621.8621.86021.86
22-Sep-0921.9721.9721.9721.97021.97
21-Sep-0921.9021.9021.9021.90021.90
18-Sep-0922.0022.0022.0022.00022.00
18-Sep-09 $ 0.164 Dividend
17-Sep-0922.0822.0822.0822.08021.92
16-Sep-0922.1422.1422.1422.14021.98
15-Sep-0921.9621.9621.9621.96021.80
14-Sep-0921.8921.8921.8921.89021.73
11-Sep-0921.7721.7721.7721.77021.61
10-Sep-0921.7721.7721.7721.77021.61
9-Sep-0921.5921.5921.5921.59021.43
8-Sep-0921.4621.4621.4621.46021.30
4-Sep-0921.3121.3121.3121.31021.15
3-Sep-0921.0821.0821.0821.08020.92
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions