Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 1:32PM ET - U.S. Markets close in 2 hours and 28 minutes. Dow  0.11% Nasdaq  0.22%

American Funds AMCAP R6 (RAFGX)

On Dec 24: 16.81   0.07 (0.42%)

MORE ON RAFGX

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* 24-Dec-09 16.81 16.81 16.81 16.81 0 16.81 23-Dec-09 16.74 16.74 16.74 16.74 0 16.74 22-Dec-09 16.67 16.67 16.67 16.67 0 16.67 21-Dec-09 16.59 16.59 16.59 16.59 0 16.59 18-Dec-09 16.43 16.43 16.43 16.43 0 16.43 17-Dec-09 16.31 16.31 16.31 16.31 0 16.31 16-Dec-09 16.50 16.50 16.50 16.50 0 16.50 15-Dec-09 16.46 16.46 16.46 16.46 0 16.46 14-Dec-09 16.53 16.53 16.53 16.53 0 16.53 11-Dec-09 16.34 16.34 16.34 16.34 0 16.34 10-Dec-09 16.27 16.27 16.27 16.27 0 16.27 9-Dec-09 16.15 16.15 16.15 16.15 0 16.15 8-Dec-09 16.12 16.12 16.12 16.12 0 16.12 7-Dec-09 16.27 16.27 16.27 16.27 0 16.27 4-Dec-09 16.30 16.30 16.30 16.30 0 16.30 3-Dec-09 16.16 16.16 16.16 16.16 0 16.16 2-Dec-09 16.30 16.30 16.30 16.30 0 16.30 1-Dec-09 16.26 16.26 16.26 16.26 0 16.26 30-Nov-09 16.05 16.05 16.05 16.05 0 16.05 27-Nov-09 16.03 16.03 16.03 16.03 0 16.03 25-Nov-09 16.28 16.28 16.28 16.28 0 16.28 24-Nov-09 16.20 16.20 16.20 16.20 0 16.20 23-Nov-09 16.22 16.22 16.22 16.22 0 16.22 20-Nov-09 16.01 16.01 16.01 16.01 0 16.01 19-Nov-09 16.08 16.08 16.08 16.08 0 16.08 18-Nov-09 16.30 16.30 16.30 16.30 0 16.30 17-Nov-09 16.38 16.38 16.38 16.38 0 16.38 16-Nov-09 16.39 16.39 16.39 16.39 0 16.39 13-Nov-09 16.15 16.15 16.15 16.15 0 16.15 12-Nov-09 16.04 16.04 16.04 16.04 0 16.04 11-Nov-09 16.21 16.21 16.21 16.21 0 16.21 10-Nov-09 16.13 16.13 16.13 16.13 0 16.13 9-Nov-09 16.16 16.16 16.16 16.16 0 16.16 6-Nov-09 15.84 15.84 15.84 15.84 0 15.84 5-Nov-09 15.79 15.79 15.79 15.79 0 15.79 4-Nov-09 15.50 15.50 15.50 15.50 0 15.50 3-Nov-09 15.45 15.45 15.45 15.45 0 15.45 2-Nov-09 15.38 15.38 15.38 15.38 0 15.38 30-Oct-09 15.27 15.27 15.27 15.27 0 15.27 29-Oct-09 15.64 15.64 15.64 15.64 0 15.64 28-Oct-09 15.34 15.34 15.34 15.34 0 15.34 27-Oct-09 15.71 15.71 15.71 15.71 0 15.71 26-Oct-09 15.81 15.81 15.81 15.81 0 15.81 23-Oct-09 15.97 15.97 15.97 15.97 0 15.97 22-Oct-09 16.14 16.14 16.14 16.14 0 16.14 21-Oct-09 16.00 16.00 16.00 16.00 0 16.00 20-Oct-09 16.14 16.14 16.14 16.14 0 16.14 19-Oct-09 16.27 16.27 16.27 16.27 0 16.27 16-Oct-09 16.12 16.12 16.12 16.12 0 16.12 15-Oct-09 16.21 16.21 16.21 16.21 0 16.21 14-Oct-09 16.16 16.16 16.16 16.16 0 16.16 13-Oct-09 15.89 15.89 15.89 15.89 0 15.89 12-Oct-09 15.93 15.93 15.93 15.93 0 15.93 9-Oct-09 15.87 15.87 15.87 15.87 0 15.87 8-Oct-09 15.81 15.81 15.81 15.81 0 15.81 7-Oct-09 15.66 15.66 15.66 15.66 0 15.66 6-Oct-09 15.58 15.58 15.58 15.58 0 15.58 5-Oct-09 15.37 15.37 15.37 15.37 0 15.37 2-Oct-09 15.16 15.16 15.16 15.16 0 15.16 1-Oct-09 15.27 15.27 15.27 15.27 0 15.27 30-Sep-09 15.64 15.64 15.64 15.64 0 15.64 29-Sep-09 15.69 15.69 15.69 15.69 0 15.69 28-Sep-09 15.71 15.71 15.71 15.71 0 15.71 25-Sep-09 15.44 15.44 15.44 15.44 0 15.44 24-Sep-09 15.55 15.55 15.55 15.55 0 15.55 23-Sep-09 15.72 15.72 15.72 15.72 0 15.72 * 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