Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 9:10PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Funds Capital Inc Bldr R5 (RIRFX)

On Dec 4: 48.59   0.04 (0.08%)

MORE ON RIRFX

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* 4-Dec-09 48.59 48.59 48.59 48.59 0 48.59 3-Dec-09 48.63 48.63 48.63 48.63 0 48.63 2-Dec-09 48.76 48.76 48.76 48.76 0 48.76 1-Dec-09 48.75 48.75 48.75 48.75 0 48.75 30-Nov-09 48.06 48.06 48.06 48.06 0 48.06 27-Nov-09 48.05 48.05 48.05 48.05 0 48.05 25-Nov-09 48.73 48.73 48.73 48.73 0 48.73 24-Nov-09 48.43 48.43 48.43 48.43 0 48.43 23-Nov-09 48.50 48.50 48.50 48.50 0 48.50 20-Nov-09 47.94 47.94 47.94 47.94 0 47.94 19-Nov-09 48.10 48.10 48.10 48.10 0 48.10 18-Nov-09 48.48 48.48 48.48 48.48 0 48.48 17-Nov-09 48.52 48.52 48.52 48.52 0 48.52 16-Nov-09 48.64 48.64 48.64 48.64 0 48.64 13-Nov-09 48.15 48.15 48.15 48.15 0 48.15 12-Nov-09 47.87 47.87 47.87 47.87 0 47.87 11-Nov-09 48.11 48.11 48.11 48.11 0 48.11 10-Nov-09 48.00 48.00 48.00 48.00 0 48.00 9-Nov-09 48.07 48.07 48.07 48.07 0 48.07 6-Nov-09 47.32 47.32 47.32 47.32 0 47.32 5-Nov-09 47.30 47.30 47.30 47.30 0 47.30 4-Nov-09 46.85 46.85 46.85 46.85 0 46.85 3-Nov-09 46.51 46.51 46.51 46.51 0 46.51 2-Nov-09 46.58 46.58 46.58 46.58 0 46.58 30-Oct-09 46.42 46.42 46.42 46.42 0 46.42 29-Oct-09 47.15 47.15 47.15 47.15 0 47.15 28-Oct-09 46.61 46.61 46.61 46.61 0 46.61 27-Oct-09 47.10 47.10 47.10 47.10 0 47.10 26-Oct-09 47.18 47.18 47.18 47.18 0 47.18 23-Oct-09 47.56 47.56 47.56 47.56 0 47.56 22-Oct-09 47.92 47.92 47.92 47.92 0 47.92 21-Oct-09 47.80 47.80 47.80 47.80 0 47.80 20-Oct-09 47.84 47.84 47.84 47.84 0 47.84 19-Oct-09 48.02 48.02 48.02 48.02 0 48.02 16-Oct-09 47.59 47.59 47.59 47.59 0 47.59 15-Oct-09 47.73 47.73 47.73 47.73 0 47.73 14-Oct-09 47.68 47.68 47.68 47.68 0 47.68 13-Oct-09 47.15 47.15 47.15 47.15 0 47.15 12-Oct-09 47.19 47.19 47.19 47.19 0 47.19 9-Oct-09 46.96 46.96 46.96 46.96 0 46.96 8-Oct-09 47.05 47.05 47.05 47.05 0 47.05 7-Oct-09 46.78 46.78 46.78 46.78 0 46.78 6-Oct-09 46.83 46.83 46.83 46.83 0 46.83 5-Oct-09 46.39 46.39 46.39 46.39 0 46.39 2-Oct-09 45.99 45.99 45.99 45.99 0 45.99 1-Oct-09 46.16 46.16 46.16 46.16 0 46.16 30-Sep-09 46.79 46.79 46.79 46.79 0 46.79 29-Sep-09 46.80 46.80 46.80 46.80 0 46.80 28-Sep-09 46.82 46.82 46.82 46.82 0 46.82 25-Sep-09 46.36 46.36 46.36 46.36 0 46.36 25-Sep-09 $ 0.478 Dividend 24-Sep-09 46.88 46.88 46.88 46.88 0 46.40 23-Sep-09 47.29 47.29 47.29 47.29 0 46.81 22-Sep-09 47.39 47.39 47.39 47.39 0 46.91 21-Sep-09 47.17 47.17 47.17 47.17 0 46.69 18-Sep-09 47.34 47.34 47.34 47.34 0 46.86 17-Sep-09 47.37 47.37 47.37 47.37 0 46.89 16-Sep-09 47.41 47.41 47.41 47.41 0 46.93 15-Sep-09 46.99 46.99 46.99 46.99 0 46.51 14-Sep-09 46.80 46.80 46.80 46.80 0 46.32 11-Sep-09 46.75 46.75 46.75 46.75 0 46.27 10-Sep-09 46.75 46.75 46.75 46.75 0 46.27 9-Sep-09 46.45 46.45 46.45 46.45 0 45.98 8-Sep-09 46.26 46.26 46.26 46.26 0 45.79 4-Sep-09 45.76 45.76 45.76 45.76 0 45.29 3-Sep-09 45.34 45.34 45.34 45.34 0 44.88 2-Sep-09 45.23 45.23 45.23 45.23 0 44.77 * 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