Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 8:32AM ET - U.S. Markets open in 58 mins.. Dow  0.22% Nasdaq  0.00%

American Funds American Mutual 529F (CMLFX)

On Dec 4: 23.16   0.09 (0.39%)

MORE ON CMLFX

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 23.16 23.16 23.16 23.16 0 23.16 3-Dec-09 23.07 23.07 23.07 23.07 0 23.07 2-Dec-09 23.16 23.16 23.16 23.16 0 23.16 1-Dec-09 23.13 23.13 23.13 23.13 0 23.13 30-Nov-09 22.85 22.85 22.85 22.85 0 22.85 27-Nov-09 22.81 22.81 22.81 22.81 0 22.81 25-Nov-09 23.10 23.10 23.10 23.10 0 23.10 24-Nov-09 22.99 22.99 22.99 22.99 0 22.99 23-Nov-09 22.98 22.98 22.98 22.98 0 22.98 20-Nov-09 22.74 22.74 22.74 22.74 0 22.74 19-Nov-09 22.75 22.75 22.75 22.75 0 22.75 18-Nov-09 23.01 23.01 23.01 23.01 0 23.01 17-Nov-09 23.05 23.05 23.05 23.05 0 23.05 16-Nov-09 23.01 23.01 23.01 23.01 0 23.01 13-Nov-09 22.72 22.72 22.72 22.72 0 22.72 12-Nov-09 22.58 22.58 22.58 22.58 0 22.58 11-Nov-09 22.76 22.76 22.76 22.76 0 22.76 10-Nov-09 22.69 22.69 22.69 22.69 0 22.69 9-Nov-09 22.67 22.67 22.67 22.67 0 22.67 6-Nov-09 22.28 22.28 22.28 22.28 0 22.28 5-Nov-09 22.24 22.24 22.24 22.24 0 22.24 4-Nov-09 21.85 21.85 21.85 21.85 0 21.85 3-Nov-09 21.75 21.75 21.75 21.75 0 21.75 2-Nov-09 21.66 21.66 21.66 21.66 0 21.66 30-Oct-09 21.56 21.56 21.56 21.56 0 21.56 29-Oct-09 22.01 22.01 22.01 22.01 0 22.01 28-Oct-09 21.69 21.69 21.69 21.69 0 21.69 27-Oct-09 21.99 21.99 21.99 21.99 0 21.99 26-Oct-09 22.04 22.04 22.04 22.04 0 22.04 23-Oct-09 22.23 22.23 22.23 22.23 0 22.23 22-Oct-09 22.50 22.50 22.50 22.50 0 22.50 21-Oct-09 22.33 22.33 22.33 22.33 0 22.33 20-Oct-09 22.49 22.49 22.49 22.49 0 22.49 19-Oct-09 22.62 22.62 22.62 22.62 0 22.62 16-Oct-09 22.41 22.41 22.41 22.41 0 22.41 15-Oct-09 22.52 22.52 22.52 22.52 0 22.52 14-Oct-09 22.37 22.37 22.37 22.37 0 22.37 13-Oct-09 22.08 22.08 22.08 22.08 0 22.08 12-Oct-09 22.09 22.09 22.09 22.09 0 22.09 9-Oct-09 22.02 22.02 22.02 22.02 0 22.02 8-Oct-09 21.92 21.92 21.92 21.92 0 21.92 7-Oct-09 21.75 21.75 21.75 21.75 0 21.75 6-Oct-09 21.75 21.75 21.75 21.75 0 21.75 5-Oct-09 21.52 21.52 21.52 21.52 0 21.52 2-Oct-09 21.30 21.30 21.30 21.30 0 21.30 1-Oct-09 21.38 21.38 21.38 21.38 0 21.38 30-Sep-09 21.78 21.78 21.78 21.78 0 21.78 29-Sep-09 21.88 21.88 21.88 21.88 0 21.88 28-Sep-09 21.93 21.93 21.93 21.93 0 21.93 25-Sep-09 21.63 21.63 21.63 21.63 0 21.63 24-Sep-09 21.72 21.72 21.72 21.72 0 21.72 23-Sep-09 21.85 21.85 21.85 21.85 0 21.85 22-Sep-09 21.96 21.96 21.96 21.96 0 21.96 21-Sep-09 21.89 21.89 21.89 21.89 0 21.89 18-Sep-09 21.99 21.99 21.99 21.99 0 21.99 18-Sep-09 $ 0.158 Dividend 17-Sep-09 22.06 22.06 22.06 22.06 0 21.90 16-Sep-09 22.13 22.13 22.13 22.13 0 21.97 15-Sep-09 21.95 21.95 21.95 21.95 0 21.79 14-Sep-09 21.87 21.87 21.87 21.87 0 21.71 11-Sep-09 21.76 21.76 21.76 21.76 0 21.60 10-Sep-09 21.76 21.76 21.76 21.76 0 21.60 9-Sep-09 21.58 21.58 21.58 21.58 0 21.43 8-Sep-09 21.45 21.45 21.45 21.45 0 21.30 4-Sep-09 21.30 21.30 21.30 21.30 0 21.15 3-Sep-09 21.07 21.07 21.07 21.07 0 20.92 2-Sep-09 20.98 20.98 20.98 20.98 0 20.83 * 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