Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 1, 2009, 1:07PM ET - U.S. Markets close in 2 hours and 53 minutes.
Dow
1.21%
Nasdaq
1.50%
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 American Mutual 529A (CMLAX)
On
Nov 30
:
22.83
0.04
(0.18%)
MORE ON CMLAX
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*
30-Nov-09
22.83
22.83
22.83
22.83
0
22.83
27-Nov-09
22.79
22.79
22.79
22.79
0
22.79
25-Nov-09
23.07
23.07
23.07
23.07
0
23.07
24-Nov-09
22.96
22.96
22.96
22.96
0
22.96
23-Nov-09
22.95
22.95
22.95
22.95
0
22.95
20-Nov-09
22.71
22.71
22.71
22.71
0
22.71
19-Nov-09
22.72
22.72
22.72
22.72
0
22.72
18-Nov-09
22.98
22.98
22.98
22.98
0
22.98
17-Nov-09
23.02
23.02
23.02
23.02
0
23.02
16-Nov-09
22.98
22.98
22.98
22.98
0
22.98
13-Nov-09
22.70
22.70
22.70
22.70
0
22.70
12-Nov-09
22.56
22.56
22.56
22.56
0
22.56
11-Nov-09
22.74
22.74
22.74
22.74
0
22.74
10-Nov-09
22.66
22.66
22.66
22.66
0
22.66
9-Nov-09
22.64
22.64
22.64
22.64
0
22.64
6-Nov-09
22.26
22.26
22.26
22.26
0
22.26
5-Nov-09
22.22
22.22
22.22
22.22
0
22.22
4-Nov-09
21.83
21.83
21.83
21.83
0
21.83
3-Nov-09
21.72
21.72
21.72
21.72
0
21.72
2-Nov-09
21.64
21.64
21.64
21.64
0
21.64
30-Oct-09
21.54
21.54
21.54
21.54
0
21.54
29-Oct-09
21.99
21.99
21.99
21.99
0
21.99
28-Oct-09
21.67
21.67
21.67
21.67
0
21.67
27-Oct-09
21.97
21.97
21.97
21.97
0
21.97
26-Oct-09
22.02
22.02
22.02
22.02
0
22.02
23-Oct-09
22.21
22.21
22.21
22.21
0
22.21
22-Oct-09
22.48
22.48
22.48
22.48
0
22.48
21-Oct-09
22.31
22.31
22.31
22.31
0
22.31
20-Oct-09
22.47
22.47
22.47
22.47
0
22.47
19-Oct-09
22.60
22.60
22.60
22.60
0
22.60
16-Oct-09
22.39
22.39
22.39
22.39
0
22.39
15-Oct-09
22.49
22.49
22.49
22.49
0
22.49
14-Oct-09
22.35
22.35
22.35
22.35
0
22.35
13-Oct-09
22.06
22.06
22.06
22.06
0
22.06
12-Oct-09
22.07
22.07
22.07
22.07
0
22.07
9-Oct-09
22.00
22.00
22.00
22.00
0
22.00
8-Oct-09
21.90
21.90
21.90
21.90
0
21.90
7-Oct-09
21.73
21.73
21.73
21.73
0
21.73
6-Oct-09
21.73
21.73
21.73
21.73
0
21.73
5-Oct-09
21.50
21.50
21.50
21.50
0
21.50
2-Oct-09
21.28
21.28
21.28
21.28
0
21.28
1-Oct-09
21.36
21.36
21.36
21.36
0
21.36
30-Sep-09
21.76
21.76
21.76
21.76
0
21.76
29-Sep-09
21.86
21.86
21.86
21.86
0
21.86
28-Sep-09
21.91
21.91
21.91
21.91
0
21.91
25-Sep-09
21.61
21.61
21.61
21.61
0
21.61
24-Sep-09
21.70
21.70
21.70
21.70
0
21.70
23-Sep-09
21.83
21.83
21.83
21.83
0
21.83
22-Sep-09
21.94
21.94
21.94
21.94
0
21.94
21-Sep-09
21.87
21.87
21.87
21.87
0
21.87
18-Sep-09
21.97
21.97
21.97
21.97
0
21.97
18-Sep-09
$ 0.147 Dividend
17-Sep-09
22.04
22.04
22.04
22.04
0
21.89
16-Sep-09
22.10
22.10
22.10
22.10
0
21.95
15-Sep-09
21.92
21.92
21.92
21.92
0
21.77
14-Sep-09
21.85
21.85
21.85
21.85
0
21.70
11-Sep-09
21.73
21.73
21.73
21.73
0
21.59
10-Sep-09
21.73
21.73
21.73
21.73
0
21.59
9-Sep-09
21.55
21.55
21.55
21.55
0
21.41
8-Sep-09
21.42
21.42
21.42
21.42
0
21.28
4-Sep-09
21.27
21.27
21.27
21.27
0
21.13
3-Sep-09
21.05
21.05
21.05
21.05
0
20.91
2-Sep-09
20.95
20.95
20.95
20.95
0
20.81
1-Sep-09
21.02
21.02
21.02
21.02
0
20.88
31-Aug-09
21.33
21.33
21.33
21.33
0
21.19
28-Aug-09
21.45
21.45
21.45
21.45
0
21.31
27-Aug-09
21.48
21.48
21.48
21.48
0
21.34
*
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