Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 2:22AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Funds American Mutual 529E (CMLEX)

On Dec 4: 23.06   0.09 (0.39%)

MORE ON CMLEX

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* 4-Dec-09 23.06 23.06 23.06 23.06 0 23.06 3-Dec-09 22.97 22.97 22.97 22.97 0 22.97 2-Dec-09 23.06 23.06 23.06 23.06 0 23.06 1-Dec-09 23.03 23.03 23.03 23.03 0 23.03 30-Nov-09 22.76 22.76 22.76 22.76 0 22.76 27-Nov-09 22.72 22.72 22.72 22.72 0 22.72 25-Nov-09 23.01 23.01 23.01 23.01 0 23.01 24-Nov-09 22.90 22.90 22.90 22.90 0 22.90 23-Nov-09 22.88 22.88 22.88 22.88 0 22.88 20-Nov-09 22.64 22.64 22.64 22.64 0 22.64 19-Nov-09 22.66 22.66 22.66 22.66 0 22.66 18-Nov-09 22.92 22.92 22.92 22.92 0 22.92 17-Nov-09 22.95 22.95 22.95 22.95 0 22.95 16-Nov-09 22.92 22.92 22.92 22.92 0 22.92 13-Nov-09 22.63 22.63 22.63 22.63 0 22.63 12-Nov-09 22.49 22.49 22.49 22.49 0 22.49 11-Nov-09 22.67 22.67 22.67 22.67 0 22.67 10-Nov-09 22.60 22.60 22.60 22.60 0 22.60 9-Nov-09 22.58 22.58 22.58 22.58 0 22.58 6-Nov-09 22.19 22.19 22.19 22.19 0 22.19 5-Nov-09 22.15 22.15 22.15 22.15 0 22.15 4-Nov-09 21.77 21.77 21.77 21.77 0 21.77 3-Nov-09 21.66 21.66 21.66 21.66 0 21.66 2-Nov-09 21.58 21.58 21.58 21.58 0 21.58 30-Oct-09 21.48 21.48 21.48 21.48 0 21.48 29-Oct-09 21.93 21.93 21.93 21.93 0 21.93 28-Oct-09 21.61 21.61 21.61 21.61 0 21.61 27-Oct-09 21.91 21.91 21.91 21.91 0 21.91 26-Oct-09 21.96 21.96 21.96 21.96 0 21.96 23-Oct-09 22.15 22.15 22.15 22.15 0 22.15 22-Oct-09 22.42 22.42 22.42 22.42 0 22.42 21-Oct-09 22.25 22.25 22.25 22.25 0 22.25 20-Oct-09 22.41 22.41 22.41 22.41 0 22.41 19-Oct-09 22.54 22.54 22.54 22.54 0 22.54 16-Oct-09 22.33 22.33 22.33 22.33 0 22.33 15-Oct-09 22.43 22.43 22.43 22.43 0 22.43 14-Oct-09 22.29 22.29 22.29 22.29 0 22.29 13-Oct-09 22.00 22.00 22.00 22.00 0 22.00 12-Oct-09 22.01 22.01 22.01 22.01 0 22.01 9-Oct-09 21.94 21.94 21.94 21.94 0 21.94 8-Oct-09 21.84 21.84 21.84 21.84 0 21.84 7-Oct-09 21.67 21.67 21.67 21.67 0 21.67 6-Oct-09 21.67 21.67 21.67 21.67 0 21.67 5-Oct-09 21.44 21.44 21.44 21.44 0 21.44 2-Oct-09 21.22 21.22 21.22 21.22 0 21.22 1-Oct-09 21.31 21.31 21.31 21.31 0 21.31 30-Sep-09 21.71 21.71 21.71 21.71 0 21.71 29-Sep-09 21.80 21.80 21.80 21.80 0 21.80 28-Sep-09 21.86 21.86 21.86 21.86 0 21.86 25-Sep-09 21.56 21.56 21.56 21.56 0 21.56 24-Sep-09 21.65 21.65 21.65 21.65 0 21.65 23-Sep-09 21.78 21.78 21.78 21.78 0 21.78 22-Sep-09 21.89 21.89 21.89 21.89 0 21.89 21-Sep-09 21.82 21.82 21.82 21.82 0 21.82 18-Sep-09 21.92 21.92 21.92 21.92 0 21.92 18-Sep-09 $ 0.132 Dividend 17-Sep-09 21.97 21.97 21.97 21.97 0 21.84 16-Sep-09 22.04 22.04 22.04 22.04 0 21.91 15-Sep-09 21.85 21.85 21.85 21.85 0 21.72 14-Sep-09 21.78 21.78 21.78 21.78 0 21.65 11-Sep-09 21.66 21.66 21.66 21.66 0 21.53 10-Sep-09 21.67 21.67 21.67 21.67 0 21.54 9-Sep-09 21.49 21.49 21.49 21.49 0 21.36 8-Sep-09 21.36 21.36 21.36 21.36 0 21.23 4-Sep-09 21.21 21.21 21.21 21.21 0 21.08 3-Sep-09 20.99 20.99 20.99 20.99 0 20.86 2-Sep-09 20.89 20.89 20.89 20.89 0 20.76 * 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