Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 30, 2009, 11:00AM ET - U.S. Markets close in 5 hrs.. Dow  0.12% Nasdaq  0.28%

American Funds American Hi Inc Tr R6 (RITGX)

On Dec 29: 10.59   0.01 (0.09%)

MORE ON RITGX

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* 29-Dec-09 10.59 10.59 10.59 10.59 0 10.59 28-Dec-09 10.58 10.58 10.58 10.58 0 10.58 24-Dec-09 10.58 10.58 10.58 10.58 0 10.58 23-Dec-09 10.58 10.58 10.58 10.58 0 10.58 22-Dec-09 10.57 10.57 10.57 10.57 0 10.57 21-Dec-09 10.55 10.55 10.55 10.55 0 10.55 18-Dec-09 10.55 10.55 10.55 10.55 0 10.55 17-Dec-09 10.55 10.55 10.55 10.55 0 10.55 16-Dec-09 10.55 10.55 10.55 10.55 0 10.55 15-Dec-09 10.53 10.53 10.53 10.53 0 10.53 14-Dec-09 10.53 10.53 10.53 10.53 0 10.53 11-Dec-09 10.51 10.51 10.51 10.51 0 10.51 10-Dec-09 10.51 10.51 10.51 10.51 0 10.51 9-Dec-09 10.50 10.50 10.50 10.50 0 10.50 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 $ 0.067 Dividend 27-Oct-09 10.39 10.39 10.39 10.39 0 10.32 26-Oct-09 10.39 10.39 10.39 10.39 0 10.32 23-Oct-09 10.40 10.40 10.40 10.40 0 10.33 22-Oct-09 10.40 10.40 10.40 10.40 0 10.33 21-Oct-09 10.39 10.39 10.39 10.39 0 10.32 20-Oct-09 10.38 10.38 10.38 10.38 0 10.31 19-Oct-09 10.37 10.37 10.37 10.37 0 10.30 16-Oct-09 10.36 10.36 10.36 10.36 0 10.29 15-Oct-09 10.34 10.34 10.34 10.34 0 10.27 14-Oct-09 10.35 10.35 10.35 10.35 0 10.28 13-Oct-09 10.30 10.30 10.30 10.30 0 10.23 12-Oct-09 10.30 10.30 10.30 10.30 0 10.23 9-Oct-09 10.29 10.29 10.29 10.29 0 10.22 8-Oct-09 10.29 10.29 10.29 10.29 0 10.22 7-Oct-09 10.27 10.27 10.27 10.27 0 10.20 6-Oct-09 10.27 10.27 10.27 10.27 0 10.20 5-Oct-09 10.24 10.24 10.24 10.24 0 10.17 2-Oct-09 10.22 10.22 10.22 10.22 0 10.15 1-Oct-09 10.25 10.25 10.25 10.25 0 10.18 30-Sep-09 10.29 10.29 10.29 10.29 0 10.22 29-Sep-09 10.29 10.29 10.29 10.29 0 10.22 28-Sep-09 10.29 10.29 10.29 10.29 0 10.22 28-Sep-09 $ 0.068 Dividend 25-Sep-09 10.29 10.29 10.29 10.29 0 10.16 * 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