Finance Home - My Yahoo - Yahoo! - Help

Friday, January 8, 2010, 4:03AM ET - U.S. Markets open in 5 hours and 27 minutes. Dow  0.31% Nasdaq  0.00%

American Funds Bond Fund of Amer R4 (RBFEX)

On Jan 7: 11.88   0.01 (0.08%)

MORE ON RBFEX

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* 7-Jan-10 11.88 11.88 11.88 11.88 0 11.88 6-Jan-10 11.87 11.87 11.87 11.87 0 11.87 5-Jan-10 11.87 11.87 11.87 11.87 0 11.87 4-Jan-10 11.82 11.82 11.82 11.82 0 11.82 31-Dec-09 11.80 11.80 11.80 11.80 0 11.80 30-Dec-09 11.83 11.83 11.83 11.83 0 11.83 29-Dec-09 11.81 11.81 11.81 11.81 0 11.81 28-Dec-09 11.79 11.79 11.79 11.79 0 11.79 24-Dec-09 11.80 11.80 11.80 11.80 0 11.80 23-Dec-09 11.83 11.83 11.83 11.83 0 11.83 22-Dec-09 11.83 11.83 11.83 11.83 0 11.83 21-Dec-09 11.85 11.85 11.85 11.85 0 11.85 18-Dec-09 11.90 11.90 11.90 11.90 0 11.90 17-Dec-09 11.92 11.92 11.92 11.92 0 11.92 16-Dec-09 11.87 11.87 11.87 11.87 0 11.87 15-Dec-09 11.86 11.86 11.86 11.86 0 11.86 14-Dec-09 11.88 11.88 11.88 11.88 0 11.88 11-Dec-09 11.88 11.88 11.88 11.88 0 11.88 10-Dec-09 11.90 11.90 11.90 11.90 0 11.90 9-Dec-09 11.91 11.91 11.91 11.91 0 11.91 8-Dec-09 11.92 11.92 11.92 11.92 0 11.92 7-Dec-09 11.89 11.89 11.89 11.89 0 11.89 4-Dec-09 11.87 11.87 11.87 11.87 0 11.87 3-Dec-09 11.91 11.91 11.91 11.91 0 11.91 2-Dec-09 11.92 11.92 11.92 11.92 0 11.92 1-Dec-09 11.94 11.94 11.94 11.94 0 11.94 30-Nov-09 11.96 11.96 11.96 11.96 0 11.96 27-Nov-09 11.96 11.96 11.96 11.96 0 11.96 25-Nov-09 11.94 11.94 11.94 11.94 0 11.94 24-Nov-09 11.92 11.92 11.92 11.92 0 11.92 23-Nov-09 11.90 11.90 11.90 11.90 0 11.90 20-Nov-09 11.90 11.90 11.90 11.90 0 11.90 19-Nov-09 11.90 11.90 11.90 11.90 0 11.90 18-Nov-09 11.89 11.89 11.89 11.89 0 11.89 17-Nov-09 11.91 11.91 11.91 11.91 0 11.91 16-Nov-09 11.90 11.90 11.90 11.90 0 11.90 13-Nov-09 11.86 11.86 11.86 11.86 0 11.86 12-Nov-09 11.85 11.85 11.85 11.85 0 11.85 11-Nov-09 11.84 11.84 11.84 11.84 0 11.84 10-Nov-09 11.83 11.83 11.83 11.83 0 11.83 9-Nov-09 11.83 11.83 11.83 11.83 0 11.83 6-Nov-09 11.82 11.82 11.82 11.82 0 11.82 5-Nov-09 11.80 11.80 11.80 11.80 0 11.80 4-Nov-09 11.79 11.79 11.79 11.79 0 11.79 3-Nov-09 11.81 11.81 11.81 11.81 0 11.81 2-Nov-09 11.83 11.83 11.83 11.83 0 11.83 30-Oct-09 11.84 11.84 11.84 11.84 0 11.84 29-Oct-09 11.79 11.79 11.79 11.79 0 11.79 28-Oct-09 11.82 11.82 11.82 11.82 0 11.82 27-Oct-09 11.80 11.80 11.80 11.80 0 11.80 26-Oct-09 11.76 11.76 11.76 11.76 0 11.76 23-Oct-09 11.78 11.78 11.78 11.78 0 11.78 23-Oct-09 $ 0.038 Dividend 22-Oct-09 11.80 11.80 11.80 11.80 0 11.76 21-Oct-09 11.79 11.79 11.79 11.79 0 11.75 20-Oct-09 11.82 11.82 11.82 11.82 0 11.78 19-Oct-09 11.79 11.79 11.79 11.79 0 11.75 16-Oct-09 11.78 11.78 11.78 11.78 0 11.74 15-Oct-09 11.76 11.76 11.76 11.76 0 11.72 14-Oct-09 11.78 11.78 11.78 11.78 0 11.74 13-Oct-09 11.80 11.80 11.80 11.80 0 11.76 12-Oct-09 11.77 11.77 11.77 11.77 0 11.73 9-Oct-09 11.77 11.77 11.77 11.77 0 11.73 8-Oct-09 11.81 11.81 11.81 11.81 0 11.77 7-Oct-09 11.84 11.84 11.84 11.84 0 11.80 6-Oct-09 11.80 11.80 11.80 11.80 0 11.76 5-Oct-09 11.80 11.80 11.80 11.80 0 11.76 * 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