Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:33PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

American Funds American Hi Inc Tr R2 (RITBX)

On Dec 1: 10.41   0.01 (0.10%)

MORE ON RITBX

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* 30-Nov-09 10.40 10.40 10.40 10.40 0 10.40 27-Nov-09 10.42 10.42 10.42 10.42 0 10.42 25-Nov-09 10.43 10.43 10.43 10.43 0 10.43 24-Nov-09 10.42 10.42 10.42 10.42 0 10.42 23-Nov-09 10.42 10.42 10.42 10.42 0 10.42 20-Nov-09 10.41 10.41 10.41 10.41 0 10.41 19-Nov-09 10.40 10.40 10.40 10.40 0 10.40 18-Nov-09 10.41 10.41 10.41 10.41 0 10.41 17-Nov-09 10.41 10.41 10.41 10.41 0 10.41 16-Nov-09 10.40 10.40 10.40 10.40 0 10.40 13-Nov-09 10.38 10.38 10.38 10.38 0 10.38 12-Nov-09 10.37 10.37 10.37 10.37 0 10.37 11-Nov-09 10.37 10.37 10.37 10.37 0 10.37 10-Nov-09 10.36 10.36 10.36 10.36 0 10.36 9-Nov-09 10.35 10.35 10.35 10.35 0 10.35 6-Nov-09 10.33 10.33 10.33 10.33 0 10.33 5-Nov-09 10.32 10.32 10.32 10.32 0 10.32 4-Nov-09 10.32 10.32 10.32 10.32 0 10.32 3-Nov-09 10.31 10.31 10.31 10.31 0 10.31 2-Nov-09 10.33 10.33 10.33 10.33 0 10.33 30-Oct-09 10.34 10.34 10.34 10.34 0 10.34 29-Oct-09 10.35 10.35 10.35 10.35 0 10.35 28-Oct-09 10.35 10.35 10.35 10.35 0 10.35 28-Oct-09 $ 0.058 Dividend 27-Oct-09 10.39 10.39 10.39 10.39 0 10.33 26-Oct-09 10.39 10.39 10.39 10.39 0 10.33 23-Oct-09 10.40 10.40 10.40 10.40 0 10.34 22-Oct-09 10.40 10.40 10.40 10.40 0 10.34 21-Oct-09 10.39 10.39 10.39 10.39 0 10.33 20-Oct-09 10.38 10.38 10.38 10.38 0 10.32 19-Oct-09 10.37 10.37 10.37 10.37 0 10.31 16-Oct-09 10.36 10.36 10.36 10.36 0 10.30 15-Oct-09 10.34 10.34 10.34 10.34 0 10.28 14-Oct-09 10.35 10.35 10.35 10.35 0 10.29 13-Oct-09 10.30 10.30 10.30 10.30 0 10.24 12-Oct-09 10.30 10.30 10.30 10.30 0 10.24 9-Oct-09 10.29 10.29 10.29 10.29 0 10.23 8-Oct-09 10.29 10.29 10.29 10.29 0 10.23 7-Oct-09 10.27 10.27 10.27 10.27 0 10.21 6-Oct-09 10.27 10.27 10.27 10.27 0 10.21 5-Oct-09 10.24 10.24 10.24 10.24 0 10.18 2-Oct-09 10.22 10.22 10.22 10.22 0 10.16 1-Oct-09 10.25 10.25 10.25 10.25 0 10.19 30-Sep-09 10.29 10.29 10.29 10.29 0 10.23 29-Sep-09 10.29 10.29 10.29 10.29 0 10.23 28-Sep-09 10.29 10.29 10.29 10.29 0 10.23 28-Sep-09 $ 0.058 Dividend 25-Sep-09 10.29 10.29 10.29 10.29 0 10.17 24-Sep-09 10.28 10.28 10.28 10.28 0 10.16 23-Sep-09 10.28 10.28 10.28 10.28 0 10.16 22-Sep-09 10.25 10.25 10.25 10.25 0 10.14 21-Sep-09 10.22 10.22 10.22 10.22 0 10.11 18-Sep-09 10.21 10.21 10.21 10.21 0 10.10 17-Sep-09 10.18 10.18 10.18 10.18 0 10.07 16-Sep-09 10.15 10.15 10.15 10.15 0 10.04 15-Sep-09 10.07 10.07 10.07 10.07 0 9.96 14-Sep-09 10.01 10.01 10.01 10.01 0 9.90 11-Sep-09 9.98 9.98 9.98 9.98 0 9.87 10-Sep-09 9.93 9.93 9.93 9.93 0 9.82 9-Sep-09 9.88 9.88 9.88 9.88 0 9.77 8-Sep-09 9.86 9.86 9.86 9.86 0 9.75 4-Sep-09 9.84 9.84 9.84 9.84 0 9.73 3-Sep-09 9.84 9.84 9.84 9.84 0 9.73 2-Sep-09 9.82 9.82 9.82 9.82 0 9.71 1-Sep-09 9.82 9.82 9.82 9.82 0 9.71 31-Aug-09 9.84 9.84 9.84 9.84 0 9.73 28-Aug-09 9.84 9.84 9.84 9.84 0 9.73 28-Aug-09 $ 0.059 Dividend 27-Aug-09 9.83 9.83 9.83 9.83 0 9.66 * 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