Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, February 9, 2010, 11:57PM ET - U.S. Markets Closed.
Dow
1.52%
Nasdaq
1.17%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
American Funds Bond Fund of Amer 529F (CFAFX)
On
Feb 9
:
11.94
0.02
(0.17%)
MORE ON CFAFX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
9-Feb-10
11.94
11.94
11.94
11.94
0
11.94
8-Feb-10
11.96
11.96
11.96
11.96
0
11.96
5-Feb-10
11.98
11.98
11.98
11.98
0
11.98
4-Feb-10
11.97
11.97
11.97
11.97
0
11.97
3-Feb-10
11.94
11.94
11.94
11.94
0
11.94
2-Feb-10
11.97
11.97
11.97
11.97
0
11.97
1-Feb-10
11.95
11.95
11.95
11.95
0
11.95
29-Jan-10
11.97
11.97
11.97
11.97
0
11.97
28-Jan-10
11.95
11.95
11.95
11.95
0
11.95
27-Jan-10
11.95
11.95
11.95
11.95
0
11.95
26-Jan-10
11.96
11.96
11.96
11.96
0
11.96
25-Jan-10
11.97
11.97
11.97
11.97
0
11.97
22-Jan-10
11.98
11.98
11.98
11.98
0
11.98
21-Jan-10
11.99
11.99
11.99
11.99
0
11.99
20-Jan-10
11.97
11.97
11.97
11.97
0
11.97
19-Jan-10
11.96
11.96
11.96
11.96
0
11.96
15-Jan-10
11.97
11.97
11.97
11.97
0
11.97
14-Jan-10
11.95
11.95
11.95
11.95
0
11.95
13-Jan-10
11.93
11.93
11.93
11.93
0
11.93
12-Jan-10
11.95
11.95
11.95
11.95
0
11.95
11-Jan-10
11.91
11.91
11.91
11.91
0
11.91
8-Jan-10
11.90
11.90
11.90
11.90
0
11.90
7-Jan-10
11.88
11.88
11.88
11.88
0
11.88
6-Jan-10
11.87
11.87
11.87
11.87
0
11.87
5-Jan-10
11.87
11.87
11.87
11.87
0
11.87
4-Jan-10
11.82
11.82
11.82
11.82
0
11.82
31-Dec-09
11.80
11.80
11.80
11.80
0
11.80
30-Dec-09
11.83
11.83
11.83
11.83
0
11.83
29-Dec-09
11.81
11.81
11.81
11.81
0
11.81
28-Dec-09
11.79
11.79
11.79
11.79
0
11.79
24-Dec-09
11.80
11.80
11.80
11.80
0
11.80
24-Dec-09
$ 0.044 Dividend
23-Dec-09
11.83
11.83
11.83
11.83
0
11.79
22-Dec-09
11.83
11.83
11.83
11.83
0
11.79
21-Dec-09
11.85
11.85
11.85
11.85
0
11.81
18-Dec-09
11.90
11.90
11.90
11.90
0
11.86
17-Dec-09
11.92
11.92
11.92
11.92
0
11.88
16-Dec-09
11.87
11.87
11.87
11.87
0
11.83
15-Dec-09
11.86
11.86
11.86
11.86
0
11.82
14-Dec-09
11.88
11.88
11.88
11.88
0
11.84
11-Dec-09
11.88
11.88
11.88
11.88
0
11.84
10-Dec-09
11.90
11.90
11.90
11.90
0
11.86
9-Dec-09
11.91
11.91
11.91
11.91
0
11.87
8-Dec-09
11.92
11.92
11.92
11.92
0
11.88
7-Dec-09
11.89
11.89
11.89
11.89
0
11.85
4-Dec-09
11.87
11.87
11.87
11.87
0
11.83
3-Dec-09
11.91
11.91
11.91
11.91
0
11.87
2-Dec-09
11.92
11.92
11.92
11.92
0
11.88
1-Dec-09
11.94
11.94
11.94
11.94
0
11.90
30-Nov-09
11.96
11.96
11.96
11.96
0
11.92
27-Nov-09
11.96
11.96
11.96
11.96
0
11.92
25-Nov-09
11.94
11.94
11.94
11.94
0
11.90
25-Nov-09
$ 0.04 Dividend
24-Nov-09
11.92
11.92
11.92
11.92
0
11.84
23-Nov-09
11.90
11.90
11.90
11.90
0
11.82
20-Nov-09
11.90
11.90
11.90
11.90
0
11.82
19-Nov-09
11.90
11.90
11.90
11.90
0
11.82
18-Nov-09
11.89
11.89
11.89
11.89
0
11.81
17-Nov-09
11.91
11.91
11.91
11.91
0
11.83
16-Nov-09
11.90
11.90
11.90
11.90
0
11.82
13-Nov-09
11.86
11.86
11.86
11.86
0
11.78
12-Nov-09
11.85
11.85
11.85
11.85
0
11.77
11-Nov-09
11.84
11.84
11.84
11.84
0
11.76
10-Nov-09
11.83
11.83
11.83
11.83
0
11.75
9-Nov-09
11.83
11.83
11.83
11.83
0
11.75
6-Nov-09
11.82
11.82
11.82
11.82
0
11.74
5-Nov-09
11.80
11.80
11.80
11.80
0
11.72
4-Nov-09
11.79
11.79
11.79
11.79
0
11.71
*
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