Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 4:26PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  0.54%

American Funds AMCAP R5 (RAFFX)

On Dec 2: 16.33   0.04 (0.25%)

MORE ON RAFFX

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* 2-Dec-09 16.33 16.33 16.33 16.33 0 16.33 1-Dec-09 16.29 16.29 16.29 16.29 0 16.29 30-Nov-09 16.08 16.08 16.08 16.08 0 16.08 27-Nov-09 16.06 16.06 16.06 16.06 0 16.06 25-Nov-09 16.31 16.31 16.31 16.31 0 16.31 24-Nov-09 16.23 16.23 16.23 16.23 0 16.23 23-Nov-09 16.25 16.25 16.25 16.25 0 16.25 20-Nov-09 16.05 16.05 16.05 16.05 0 16.05 19-Nov-09 16.11 16.11 16.11 16.11 0 16.11 18-Nov-09 16.34 16.34 16.34 16.34 0 16.34 17-Nov-09 16.41 16.41 16.41 16.41 0 16.41 16-Nov-09 16.42 16.42 16.42 16.42 0 16.42 13-Nov-09 16.19 16.19 16.19 16.19 0 16.19 12-Nov-09 16.08 16.08 16.08 16.08 0 16.08 11-Nov-09 16.24 16.24 16.24 16.24 0 16.24 10-Nov-09 16.16 16.16 16.16 16.16 0 16.16 9-Nov-09 16.19 16.19 16.19 16.19 0 16.19 6-Nov-09 15.88 15.88 15.88 15.88 0 15.88 5-Nov-09 15.83 15.83 15.83 15.83 0 15.83 4-Nov-09 15.53 15.53 15.53 15.53 0 15.53 3-Nov-09 15.48 15.48 15.48 15.48 0 15.48 2-Nov-09 15.42 15.42 15.42 15.42 0 15.42 30-Oct-09 15.30 15.30 15.30 15.30 0 15.30 29-Oct-09 15.67 15.67 15.67 15.67 0 15.67 28-Oct-09 15.37 15.37 15.37 15.37 0 15.37 27-Oct-09 15.74 15.74 15.74 15.74 0 15.74 26-Oct-09 15.84 15.84 15.84 15.84 0 15.84 23-Oct-09 16.00 16.00 16.00 16.00 0 16.00 22-Oct-09 16.17 16.17 16.17 16.17 0 16.17 21-Oct-09 16.03 16.03 16.03 16.03 0 16.03 20-Oct-09 16.18 16.18 16.18 16.18 0 16.18 19-Oct-09 16.31 16.31 16.31 16.31 0 16.31 16-Oct-09 16.15 16.15 16.15 16.15 0 16.15 15-Oct-09 16.25 16.25 16.25 16.25 0 16.25 14-Oct-09 16.20 16.20 16.20 16.20 0 16.20 13-Oct-09 15.92 15.92 15.92 15.92 0 15.92 12-Oct-09 15.96 15.96 15.96 15.96 0 15.96 9-Oct-09 15.91 15.91 15.91 15.91 0 15.91 8-Oct-09 15.84 15.84 15.84 15.84 0 15.84 7-Oct-09 15.69 15.69 15.69 15.69 0 15.69 6-Oct-09 15.61 15.61 15.61 15.61 0 15.61 5-Oct-09 15.41 15.41 15.41 15.41 0 15.41 2-Oct-09 15.19 15.19 15.19 15.19 0 15.19 1-Oct-09 15.30 15.30 15.30 15.30 0 15.30 30-Sep-09 15.67 15.67 15.67 15.67 0 15.67 29-Sep-09 15.72 15.72 15.72 15.72 0 15.72 28-Sep-09 15.75 15.75 15.75 15.75 0 15.75 25-Sep-09 15.47 15.47 15.47 15.47 0 15.47 24-Sep-09 15.58 15.58 15.58 15.58 0 15.58 23-Sep-09 15.75 15.75 15.75 15.75 0 15.75 22-Sep-09 15.90 15.90 15.90 15.90 0 15.90 21-Sep-09 15.84 15.84 15.84 15.84 0 15.84 18-Sep-09 15.89 15.89 15.89 15.89 0 15.89 17-Sep-09 15.87 15.87 15.87 15.87 0 15.87 16-Sep-09 15.93 15.93 15.93 15.93 0 15.93 15-Sep-09 15.73 15.73 15.73 15.73 0 15.73 14-Sep-09 15.69 15.69 15.69 15.69 0 15.69 11-Sep-09 15.64 15.64 15.64 15.64 0 15.64 10-Sep-09 15.66 15.66 15.66 15.66 0 15.66 9-Sep-09 15.48 15.48 15.48 15.48 0 15.48 8-Sep-09 15.32 15.32 15.32 15.32 0 15.32 4-Sep-09 15.18 15.18 15.18 15.18 0 15.18 3-Sep-09 14.97 14.97 14.97 14.97 0 14.97 2-Sep-09 14.84 14.84 14.84 14.84 0 14.84 1-Sep-09 14.85 14.85 14.85 14.85 0 14.85 31-Aug-09 15.12 15.12 15.12 15.12 0 15.12 * 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