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

Wednesday, February 10, 2010, 4:51AM ET - U.S. Markets open in 4 hours and 39 minutes. Dow Up 1.52% Nasdaq  0.00%
American Funds American Mutual F-2 (AMRFX)On Feb 9: 22.30  Up 0.25 (1.13%)  
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*
9-Feb-1022.3022.3022.3022.30022.30
8-Feb-1022.0522.0522.0522.05022.05
5-Feb-1022.2122.2122.2122.21022.21
4-Feb-1022.2222.2222.2222.22022.22
3-Feb-1022.7922.7922.7922.79022.79
2-Feb-1022.8922.8922.8922.89022.89
1-Feb-1022.6422.6422.6422.64022.64
29-Jan-1022.3822.3822.3822.38022.38
28-Jan-1022.6022.6022.6022.60022.60
27-Jan-1022.8422.8422.8422.84022.84
26-Jan-1022.8122.8122.8122.81022.81
25-Jan-1022.8422.8422.8422.84022.84
22-Jan-1022.7422.7422.7422.74022.74
21-Jan-1023.1823.1823.1823.18023.18
20-Jan-1023.5123.5123.5123.51023.51
19-Jan-1023.7123.7123.7123.71023.71
15-Jan-1023.4623.4623.4623.46023.46
14-Jan-1023.6623.6623.6623.66023.66
13-Jan-1023.6123.6123.6123.61023.61
12-Jan-1023.4523.4523.4523.45023.45
11-Jan-1023.5723.5723.5723.57023.57
8-Jan-1023.5223.5223.5223.52023.52
7-Jan-1023.4523.4523.4523.45023.45
6-Jan-1023.4523.4523.4523.45023.45
5-Jan-1023.4623.4623.4623.46023.46
4-Jan-1023.4323.4323.4323.43023.43
31-Dec-0923.1623.1623.1623.16023.16
30-Dec-0923.3823.3823.3823.38023.38
29-Dec-0923.3823.3823.3823.38023.38
28-Dec-0923.3823.3823.3823.38023.38
24-Dec-0923.3523.3523.3523.35023.35
23-Dec-0923.2623.2623.2623.26023.26
22-Dec-0923.2223.2223.2223.22023.22
22-Dec-09 $ 0.233 Dividend
21-Dec-0923.3823.3823.3823.38023.15
18-Dec-0923.2023.2023.2023.20022.97
17-Dec-0923.1123.1123.1123.11022.88
16-Dec-0923.3523.3523.3523.35023.12
15-Dec-0923.3423.3423.3423.34023.11
14-Dec-0923.4423.4423.4423.44023.21
11-Dec-0923.2723.2723.2723.27023.04
10-Dec-0923.1723.1723.1723.17022.94
9-Dec-0923.0323.0323.0323.03022.80
8-Dec-0922.9822.9822.9822.98022.75
7-Dec-0923.1923.1923.1923.19022.96
4-Dec-0923.1723.1723.1723.17022.94
3-Dec-0923.0823.0823.0823.08022.85
2-Dec-0923.1723.1723.1723.17022.94
1-Dec-0923.1423.1423.1423.14022.91
30-Nov-0922.8622.8622.8622.86022.63
27-Nov-0922.8222.8222.8222.82022.59
25-Nov-0923.1123.1123.1123.11022.88
24-Nov-0923.0023.0023.0023.00022.77
23-Nov-0922.9922.9922.9922.99022.76
20-Nov-0922.7522.7522.7522.75022.52
19-Nov-0922.7622.7622.7622.76022.53
18-Nov-0923.0223.0223.0223.02022.79
17-Nov-0923.0623.0623.0623.06022.83
16-Nov-0923.0223.0223.0223.02022.79
13-Nov-0922.7322.7322.7322.73022.50
12-Nov-0922.5922.5922.5922.59022.36
11-Nov-0922.7722.7722.7722.77022.54
10-Nov-0922.6922.6922.6922.69022.46
9-Nov-0922.6822.6822.6822.68022.45
6-Nov-0922.2922.2922.2922.29022.07
5-Nov-0922.2522.2522.2522.25022.03
4-Nov-0921.8621.8621.8621.86021.64
* 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