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%

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: 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* 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