Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 4:51AM ET - U.S. Markets open in 4 hours and 39 minutes. Dow  1.52% Nasdaq  0.00%

American Funds American Mutual F-2 (AMRFX)

On Feb 9: 22.30   0.25 (1.13%)

MORE ON AMRFX

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* 9-Feb-10 22.30 22.30 22.30 22.30 0 22.30 8-Feb-10 22.05 22.05 22.05 22.05 0 22.05 5-Feb-10 22.21 22.21 22.21 22.21 0 22.21 4-Feb-10 22.22 22.22 22.22 22.22 0 22.22 3-Feb-10 22.79 22.79 22.79 22.79 0 22.79 2-Feb-10 22.89 22.89 22.89 22.89 0 22.89 1-Feb-10 22.64 22.64 22.64 22.64 0 22.64 29-Jan-10 22.38 22.38 22.38 22.38 0 22.38 28-Jan-10 22.60 22.60 22.60 22.60 0 22.60 27-Jan-10 22.84 22.84 22.84 22.84 0 22.84 26-Jan-10 22.81 22.81 22.81 22.81 0 22.81 25-Jan-10 22.84 22.84 22.84 22.84 0 22.84 22-Jan-10 22.74 22.74 22.74 22.74 0 22.74 21-Jan-10 23.18 23.18 23.18 23.18 0 23.18 20-Jan-10 23.51 23.51 23.51 23.51 0 23.51 19-Jan-10 23.71 23.71 23.71 23.71 0 23.71 15-Jan-10 23.46 23.46 23.46 23.46 0 23.46 14-Jan-10 23.66 23.66 23.66 23.66 0 23.66 13-Jan-10 23.61 23.61 23.61 23.61 0 23.61 12-Jan-10 23.45 23.45 23.45 23.45 0 23.45 11-Jan-10 23.57 23.57 23.57 23.57 0 23.57 8-Jan-10 23.52 23.52 23.52 23.52 0 23.52 7-Jan-10 23.45 23.45 23.45 23.45 0 23.45 6-Jan-10 23.45 23.45 23.45 23.45 0 23.45 5-Jan-10 23.46 23.46 23.46 23.46 0 23.46 4-Jan-10 23.43 23.43 23.43 23.43 0 23.43 31-Dec-09 23.16 23.16 23.16 23.16 0 23.16 30-Dec-09 23.38 23.38 23.38 23.38 0 23.38 29-Dec-09 23.38 23.38 23.38 23.38 0 23.38 28-Dec-09 23.38 23.38 23.38 23.38 0 23.38 24-Dec-09 23.35 23.35 23.35 23.35 0 23.35 23-Dec-09 23.26 23.26 23.26 23.26 0 23.26 22-Dec-09 23.22 23.22 23.22 23.22 0 23.22 22-Dec-09 $ 0.233 Dividend 21-Dec-09 23.38 23.38 23.38 23.38 0 23.15 18-Dec-09 23.20 23.20 23.20 23.20 0 22.97 17-Dec-09 23.11 23.11 23.11 23.11 0 22.88 16-Dec-09 23.35 23.35 23.35 23.35 0 23.12 15-Dec-09 23.34 23.34 23.34 23.34 0 23.11 14-Dec-09 23.44 23.44 23.44 23.44 0 23.21 11-Dec-09 23.27 23.27 23.27 23.27 0 23.04 10-Dec-09 23.17 23.17 23.17 23.17 0 22.94 9-Dec-09 23.03 23.03 23.03 23.03 0 22.80 8-Dec-09 22.98 22.98 22.98 22.98 0 22.75 7-Dec-09 23.19 23.19 23.19 23.19 0 22.96 4-Dec-09 23.17 23.17 23.17 23.17 0 22.94 3-Dec-09 23.08 23.08 23.08 23.08 0 22.85 2-Dec-09 23.17 23.17 23.17 23.17 0 22.94 1-Dec-09 23.14 23.14 23.14 23.14 0 22.91 30-Nov-09 22.86 22.86 22.86 22.86 0 22.63 27-Nov-09 22.82 22.82 22.82 22.82 0 22.59 25-Nov-09 23.11 23.11 23.11 23.11 0 22.88 24-Nov-09 23.00 23.00 23.00 23.00 0 22.77 23-Nov-09 22.99 22.99 22.99 22.99 0 22.76 20-Nov-09 22.75 22.75 22.75 22.75 0 22.52 19-Nov-09 22.76 22.76 22.76 22.76 0 22.53 18-Nov-09 23.02 23.02 23.02 23.02 0 22.79 17-Nov-09 23.06 23.06 23.06 23.06 0 22.83 16-Nov-09 23.02 23.02 23.02 23.02 0 22.79 13-Nov-09 22.73 22.73 22.73 22.73 0 22.50 12-Nov-09 22.59 22.59 22.59 22.59 0 22.36 11-Nov-09 22.77 22.77 22.77 22.77 0 22.54 10-Nov-09 22.69 22.69 22.69 22.69 0 22.46 9-Nov-09 22.68 22.68 22.68 22.68 0 22.45 6-Nov-09 22.29 22.29 22.29 22.29 0 22.07 5-Nov-09 22.25 22.25 22.25 22.25 0 22.03 4-Nov-09 21.86 21.86 21.86 21.86 0 21.64 * 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