Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 8:08AM ET - U.S. Markets open in 1 hour and 22 minutes. Dow  1.00% Nasdaq  0.00%

American Funds American Hi Inc Tr R4 (RITEX)

On Dec 8: 10.48   0.01 (0.10%)

MORE ON RITEX

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* 8-Dec-09 10.48 10.48 10.48 10.48 0 10.48 7-Dec-09 10.47 10.47 10.47 10.47 0 10.47 4-Dec-09 10.46 10.46 10.46 10.46 0 10.46 3-Dec-09 10.45 10.45 10.45 10.45 0 10.45 2-Dec-09 10.43 10.43 10.43 10.43 0 10.43 1-Dec-09 10.41 10.41 10.41 10.41 0 10.41 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 $ 0.064 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 $ 0.065 Dividend 25-Sep-09 10.29 10.29 10.29 10.29 0 10.16 24-Sep-09 10.28 10.28 10.28 10.28 0 10.15 23-Sep-09 10.28 10.28 10.28 10.28 0 10.15 22-Sep-09 10.25 10.25 10.25 10.25 0 10.12 21-Sep-09 10.22 10.22 10.22 10.22 0 10.09 18-Sep-09 10.21 10.21 10.21 10.21 0 10.08 17-Sep-09 10.18 10.18 10.18 10.18 0 10.05 16-Sep-09 10.15 10.15 10.15 10.15 0 10.02 15-Sep-09 10.07 10.07 10.07 10.07 0 9.94 14-Sep-09 10.01 10.01 10.01 10.01 0 9.89 11-Sep-09 9.98 9.98 9.98 9.98 0 9.86 10-Sep-09 9.93 9.93 9.93 9.93 0 9.81 9-Sep-09 9.88 9.88 9.88 9.88 0 9.76 8-Sep-09 9.86 9.86 9.86 9.86 0 9.74 4-Sep-09 9.84 9.84 9.84 9.84 0 9.72 * 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