Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 2:40AM ET - U.S. Markets open in 6 hours and 50 minutes. Dow  1.52% Nasdaq  1.17%

American Funds Bond Fund of Amer R5 (RBFFX)

On Feb 9: 11.94   0.02 (0.17%)

MORE ON RBFFX

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* 9-Feb-10 11.94 11.94 11.94 11.94 0 11.94 8-Feb-10 11.96 11.96 11.96 11.96 0 11.96 5-Feb-10 11.98 11.98 11.98 11.98 0 11.98 4-Feb-10 11.97 11.97 11.97 11.97 0 11.97 3-Feb-10 11.94 11.94 11.94 11.94 0 11.94 2-Feb-10 11.97 11.97 11.97 11.97 0 11.97 1-Feb-10 11.95 11.95 11.95 11.95 0 11.95 29-Jan-10 11.97 11.97 11.97 11.97 0 11.97 28-Jan-10 11.95 11.95 11.95 11.95 0 11.95 27-Jan-10 11.95 11.95 11.95 11.95 0 11.95 26-Jan-10 11.96 11.96 11.96 11.96 0 11.96 25-Jan-10 11.97 11.97 11.97 11.97 0 11.97 22-Jan-10 11.98 11.98 11.98 11.98 0 11.98 21-Jan-10 11.99 11.99 11.99 11.99 0 11.99 20-Jan-10 11.97 11.97 11.97 11.97 0 11.97 19-Jan-10 11.96 11.96 11.96 11.96 0 11.96 15-Jan-10 11.97 11.97 11.97 11.97 0 11.97 14-Jan-10 11.95 11.95 11.95 11.95 0 11.95 13-Jan-10 11.93 11.93 11.93 11.93 0 11.93 12-Jan-10 11.95 11.95 11.95 11.95 0 11.95 11-Jan-10 11.91 11.91 11.91 11.91 0 11.91 8-Jan-10 11.90 11.90 11.90 11.90 0 11.90 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 24-Dec-09 $ 0.045 Dividend 23-Dec-09 11.83 11.83 11.83 11.83 0 11.78 22-Dec-09 11.83 11.83 11.83 11.83 0 11.78 21-Dec-09 11.85 11.85 11.85 11.85 0 11.80 18-Dec-09 11.90 11.90 11.90 11.90 0 11.85 17-Dec-09 11.92 11.92 11.92 11.92 0 11.87 16-Dec-09 11.87 11.87 11.87 11.87 0 11.82 15-Dec-09 11.86 11.86 11.86 11.86 0 11.81 14-Dec-09 11.88 11.88 11.88 11.88 0 11.83 11-Dec-09 11.88 11.88 11.88 11.88 0 11.83 10-Dec-09 11.90 11.90 11.90 11.90 0 11.85 9-Dec-09 11.91 11.91 11.91 11.91 0 11.86 8-Dec-09 11.92 11.92 11.92 11.92 0 11.87 7-Dec-09 11.89 11.89 11.89 11.89 0 11.84 4-Dec-09 11.87 11.87 11.87 11.87 0 11.82 3-Dec-09 11.91 11.91 11.91 11.91 0 11.86 2-Dec-09 11.92 11.92 11.92 11.92 0 11.87 1-Dec-09 11.94 11.94 11.94 11.94 0 11.89 30-Nov-09 11.96 11.96 11.96 11.96 0 11.91 27-Nov-09 11.96 11.96 11.96 11.96 0 11.91 25-Nov-09 11.94 11.94 11.94 11.94 0 11.89 25-Nov-09 $ 0.042 Dividend 24-Nov-09 11.92 11.92 11.92 11.92 0 11.83 23-Nov-09 11.90 11.90 11.90 11.90 0 11.81 20-Nov-09 11.90 11.90 11.90 11.90 0 11.81 19-Nov-09 11.90 11.90 11.90 11.90 0 11.81 18-Nov-09 11.89 11.89 11.89 11.89 0 11.80 17-Nov-09 11.91 11.91 11.91 11.91 0 11.82 16-Nov-09 11.90 11.90 11.90 11.90 0 11.81 13-Nov-09 11.86 11.86 11.86 11.86 0 11.77 12-Nov-09 11.85 11.85 11.85 11.85 0 11.76 11-Nov-09 11.84 11.84 11.84 11.84 0 11.75 10-Nov-09 11.83 11.83 11.83 11.83 0 11.74 9-Nov-09 11.83 11.83 11.83 11.83 0 11.74 6-Nov-09 11.82 11.82 11.82 11.82 0 11.73 5-Nov-09 11.80 11.80 11.80 11.80 0 11.71 4-Nov-09 11.79 11.79 11.79 11.79 0 11.70 * 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