Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 6:25AM ET - U.S. Markets open in 3 hours and 5 minutes. Dow  1.23% Nasdaq  0.00%

American Funds AMCAP R3 (RAFCX)

On Dec 1: 16.01   0.21 (1.33%)

MORE ON RAFCX

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 16.01 16.01 16.01 16.01 0 16.01 30-Nov-09 15.80 15.80 15.80 15.80 0 15.80 27-Nov-09 15.79 15.79 15.79 15.79 0 15.79 25-Nov-09 16.04 16.04 16.04 16.04 0 16.04 24-Nov-09 15.95 15.95 15.95 15.95 0 15.95 23-Nov-09 15.97 15.97 15.97 15.97 0 15.97 20-Nov-09 15.78 15.78 15.78 15.78 0 15.78 19-Nov-09 15.84 15.84 15.84 15.84 0 15.84 18-Nov-09 16.06 16.06 16.06 16.06 0 16.06 17-Nov-09 16.13 16.13 16.13 16.13 0 16.13 16-Nov-09 16.14 16.14 16.14 16.14 0 16.14 13-Nov-09 15.91 15.91 15.91 15.91 0 15.91 12-Nov-09 15.80 15.80 15.80 15.80 0 15.80 11-Nov-09 15.97 15.97 15.97 15.97 0 15.97 10-Nov-09 15.89 15.89 15.89 15.89 0 15.89 9-Nov-09 15.92 15.92 15.92 15.92 0 15.92 6-Nov-09 15.61 15.61 15.61 15.61 0 15.61 5-Nov-09 15.56 15.56 15.56 15.56 0 15.56 4-Nov-09 15.27 15.27 15.27 15.27 0 15.27 3-Nov-09 15.22 15.22 15.22 15.22 0 15.22 2-Nov-09 15.16 15.16 15.16 15.16 0 15.16 30-Oct-09 15.05 15.05 15.05 15.05 0 15.05 29-Oct-09 15.41 15.41 15.41 15.41 0 15.41 28-Oct-09 15.12 15.12 15.12 15.12 0 15.12 27-Oct-09 15.48 15.48 15.48 15.48 0 15.48 26-Oct-09 15.58 15.58 15.58 15.58 0 15.58 23-Oct-09 15.74 15.74 15.74 15.74 0 15.74 22-Oct-09 15.91 15.91 15.91 15.91 0 15.91 21-Oct-09 15.77 15.77 15.77 15.77 0 15.77 20-Oct-09 15.91 15.91 15.91 15.91 0 15.91 19-Oct-09 16.04 16.04 16.04 16.04 0 16.04 16-Oct-09 15.89 15.89 15.89 15.89 0 15.89 15-Oct-09 15.98 15.98 15.98 15.98 0 15.98 14-Oct-09 15.93 15.93 15.93 15.93 0 15.93 13-Oct-09 15.66 15.66 15.66 15.66 0 15.66 12-Oct-09 15.70 15.70 15.70 15.70 0 15.70 9-Oct-09 15.65 15.65 15.65 15.65 0 15.65 8-Oct-09 15.58 15.58 15.58 15.58 0 15.58 7-Oct-09 15.43 15.43 15.43 15.43 0 15.43 6-Oct-09 15.36 15.36 15.36 15.36 0 15.36 5-Oct-09 15.16 15.16 15.16 15.16 0 15.16 2-Oct-09 14.94 14.94 14.94 14.94 0 14.94 1-Oct-09 15.05 15.05 15.05 15.05 0 15.05 30-Sep-09 15.42 15.42 15.42 15.42 0 15.42 29-Sep-09 15.47 15.47 15.47 15.47 0 15.47 28-Sep-09 15.50 15.50 15.50 15.50 0 15.50 25-Sep-09 15.22 15.22 15.22 15.22 0 15.22 24-Sep-09 15.33 15.33 15.33 15.33 0 15.33 23-Sep-09 15.50 15.50 15.50 15.50 0 15.50 22-Sep-09 15.64 15.64 15.64 15.64 0 15.64 21-Sep-09 15.58 15.58 15.58 15.58 0 15.58 18-Sep-09 15.64 15.64 15.64 15.64 0 15.64 17-Sep-09 15.62 15.62 15.62 15.62 0 15.62 16-Sep-09 15.68 15.68 15.68 15.68 0 15.68 15-Sep-09 15.48 15.48 15.48 15.48 0 15.48 14-Sep-09 15.44 15.44 15.44 15.44 0 15.44 11-Sep-09 15.39 15.39 15.39 15.39 0 15.39 10-Sep-09 15.41 15.41 15.41 15.41 0 15.41 9-Sep-09 15.23 15.23 15.23 15.23 0 15.23 8-Sep-09 15.08 15.08 15.08 15.08 0 15.08 4-Sep-09 14.94 14.94 14.94 14.94 0 14.94 3-Sep-09 14.74 14.74 14.74 14.74 0 14.74 2-Sep-09 14.61 14.61 14.61 14.61 0 14.61 1-Sep-09 14.62 14.62 14.62 14.62 0 14.62 31-Aug-09 14.88 14.88 14.88 14.88 0 14.88 28-Aug-09 15.04 15.04 15.04 15.04 0 15.04 * 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