Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 6:04AM ET - U.S. Markets open in 3 hours and 26 minutes. Dow  1.23% Nasdaq  0.00%

American Funds American Mutual 529B (CMLBX)

On Dec 1: 23.00   0.27 (1.19%)

MORE ON CMLBX

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* 1-Dec-09 23.00 23.00 23.00 23.00 0 23.00 30-Nov-09 22.73 22.73 22.73 22.73 0 22.73 27-Nov-09 22.69 22.69 22.69 22.69 0 22.69 25-Nov-09 22.98 22.98 22.98 22.98 0 22.98 24-Nov-09 22.87 22.87 22.87 22.87 0 22.87 23-Nov-09 22.86 22.86 22.86 22.86 0 22.86 20-Nov-09 22.61 22.61 22.61 22.61 0 22.61 19-Nov-09 22.63 22.63 22.63 22.63 0 22.63 18-Nov-09 22.89 22.89 22.89 22.89 0 22.89 17-Nov-09 22.93 22.93 22.93 22.93 0 22.93 16-Nov-09 22.89 22.89 22.89 22.89 0 22.89 13-Nov-09 22.61 22.61 22.61 22.61 0 22.61 12-Nov-09 22.47 22.47 22.47 22.47 0 22.47 11-Nov-09 22.65 22.65 22.65 22.65 0 22.65 10-Nov-09 22.57 22.57 22.57 22.57 0 22.57 9-Nov-09 22.55 22.55 22.55 22.55 0 22.55 6-Nov-09 22.17 22.17 22.17 22.17 0 22.17 5-Nov-09 22.13 22.13 22.13 22.13 0 22.13 4-Nov-09 21.74 21.74 21.74 21.74 0 21.74 3-Nov-09 21.64 21.64 21.64 21.64 0 21.64 2-Nov-09 21.55 21.55 21.55 21.55 0 21.55 30-Oct-09 21.46 21.46 21.46 21.46 0 21.46 29-Oct-09 21.91 21.91 21.91 21.91 0 21.91 28-Oct-09 21.59 21.59 21.59 21.59 0 21.59 27-Oct-09 21.89 21.89 21.89 21.89 0 21.89 26-Oct-09 21.94 21.94 21.94 21.94 0 21.94 23-Oct-09 22.13 22.13 22.13 22.13 0 22.13 22-Oct-09 22.40 22.40 22.40 22.40 0 22.40 21-Oct-09 22.23 22.23 22.23 22.23 0 22.23 20-Oct-09 22.39 22.39 22.39 22.39 0 22.39 19-Oct-09 22.52 22.52 22.52 22.52 0 22.52 16-Oct-09 22.32 22.32 22.32 22.32 0 22.32 15-Oct-09 22.42 22.42 22.42 22.42 0 22.42 14-Oct-09 22.27 22.27 22.27 22.27 0 22.27 13-Oct-09 21.99 21.99 21.99 21.99 0 21.99 12-Oct-09 22.00 22.00 22.00 22.00 0 22.00 9-Oct-09 21.92 21.92 21.92 21.92 0 21.92 8-Oct-09 21.83 21.83 21.83 21.83 0 21.83 7-Oct-09 21.66 21.66 21.66 21.66 0 21.66 6-Oct-09 21.66 21.66 21.66 21.66 0 21.66 5-Oct-09 21.43 21.43 21.43 21.43 0 21.43 2-Oct-09 21.21 21.21 21.21 21.21 0 21.21 1-Oct-09 21.30 21.30 21.30 21.30 0 21.30 30-Sep-09 21.70 21.70 21.70 21.70 0 21.70 29-Sep-09 21.79 21.79 21.79 21.79 0 21.79 28-Sep-09 21.85 21.85 21.85 21.85 0 21.85 25-Sep-09 21.55 21.55 21.55 21.55 0 21.55 24-Sep-09 21.64 21.64 21.64 21.64 0 21.64 23-Sep-09 21.77 21.77 21.77 21.77 0 21.77 22-Sep-09 21.88 21.88 21.88 21.88 0 21.88 21-Sep-09 21.81 21.81 21.81 21.81 0 21.81 18-Sep-09 21.91 21.91 21.91 21.91 0 21.91 18-Sep-09 $ 0.105 Dividend 17-Sep-09 21.93 21.93 21.93 21.93 0 21.82 16-Sep-09 22.00 22.00 22.00 22.00 0 21.89 15-Sep-09 21.82 21.82 21.82 21.82 0 21.72 14-Sep-09 21.75 21.75 21.75 21.75 0 21.65 11-Sep-09 21.63 21.63 21.63 21.63 0 21.53 10-Sep-09 21.64 21.64 21.64 21.64 0 21.54 9-Sep-09 21.46 21.46 21.46 21.46 0 21.36 8-Sep-09 21.33 21.33 21.33 21.33 0 21.23 4-Sep-09 21.18 21.18 21.18 21.18 0 21.08 3-Sep-09 20.96 20.96 20.96 20.96 0 20.86 2-Sep-09 20.86 20.86 20.86 20.86 0 20.76 1-Sep-09 20.93 20.93 20.93 20.93 0 20.83 31-Aug-09 21.24 21.24 21.24 21.24 0 21.14 28-Aug-09 21.36 21.36 21.36 21.36 0 21.26 * 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