Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:43AM ET - U.S. Markets close in 5 hours and 17 minutes. Dow  0.56% Nasdaq  0.64%

American Funds American Hi Inc Tr R6 (RITGX)

On Feb 9: 10.56   0.03 (0.28%)

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* 9-Feb-10 10.56 10.56 10.56 10.56 0 10.56 8-Feb-10 10.59 10.59 10.59 10.59 0 10.59 5-Feb-10 10.61 10.61 10.61 10.61 0 10.61 4-Feb-10 10.67 10.67 10.67 10.67 0 10.67 3-Feb-10 10.70 10.70 10.70 10.70 0 10.70 2-Feb-10 10.70 10.70 10.70 10.70 0 10.70 1-Feb-10 10.68 10.68 10.68 10.68 0 10.68 29-Jan-10 10.68 10.68 10.68 10.68 0 10.68 28-Jan-10 10.69 10.69 10.69 10.69 0 10.69 27-Jan-10 10.69 10.69 10.69 10.69 0 10.69 26-Jan-10 10.69 10.69 10.69 10.69 0 10.69 25-Jan-10 10.70 10.70 10.70 10.70 0 10.70 22-Jan-10 10.72 10.72 10.72 10.72 0 10.72 21-Jan-10 10.77 10.77 10.77 10.77 0 10.77 20-Jan-10 10.79 10.79 10.79 10.79 0 10.79 19-Jan-10 10.80 10.80 10.80 10.80 0 10.80 15-Jan-10 10.80 10.80 10.80 10.80 0 10.80 14-Jan-10 10.81 10.81 10.81 10.81 0 10.81 13-Jan-10 10.81 10.81 10.81 10.81 0 10.81 12-Jan-10 10.81 10.81 10.81 10.81 0 10.81 11-Jan-10 10.82 10.82 10.82 10.82 0 10.82 8-Jan-10 10.80 10.80 10.80 10.80 0 10.80 7-Jan-10 10.78 10.78 10.78 10.78 0 10.78 6-Jan-10 10.74 10.74 10.74 10.74 0 10.74 5-Jan-10 10.70 10.70 10.70 10.70 0 10.70 4-Jan-10 10.65 10.65 10.65 10.65 0 10.65 31-Dec-09 10.61 10.61 10.61 10.61 0 10.61 30-Dec-09 10.60 10.60 10.60 10.60 0 10.60 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 28-Dec-09 $ 0.10 Dividend 24-Dec-09 10.58 10.58 10.58 10.58 0 10.48 23-Dec-09 10.58 10.58 10.58 10.58 0 10.48 22-Dec-09 10.57 10.57 10.57 10.57 0 10.47 21-Dec-09 10.55 10.55 10.55 10.55 0 10.45 18-Dec-09 10.55 10.55 10.55 10.55 0 10.45 17-Dec-09 10.55 10.55 10.55 10.55 0 10.45 16-Dec-09 10.55 10.55 10.55 10.55 0 10.45 15-Dec-09 10.53 10.53 10.53 10.53 0 10.43 14-Dec-09 10.53 10.53 10.53 10.53 0 10.43 11-Dec-09 10.51 10.51 10.51 10.51 0 10.41 10-Dec-09 10.51 10.51 10.51 10.51 0 10.41 9-Dec-09 10.50 10.50 10.50 10.50 0 10.40 8-Dec-09 10.48 10.48 10.48 10.48 0 10.38 7-Dec-09 10.47 10.47 10.47 10.47 0 10.37 4-Dec-09 10.46 10.46 10.46 10.46 0 10.36 3-Dec-09 10.45 10.45 10.45 10.45 0 10.35 2-Dec-09 10.43 10.43 10.43 10.43 0 10.33 1-Dec-09 10.41 10.41 10.41 10.41 0 10.31 30-Nov-09 10.40 10.40 10.40 10.40 0 10.30 27-Nov-09 10.42 10.42 10.42 10.42 0 10.32 27-Nov-09 $ 0.068 Dividend 25-Nov-09 10.43 10.43 10.43 10.43 0 10.26 24-Nov-09 10.42 10.42 10.42 10.42 0 10.25 23-Nov-09 10.42 10.42 10.42 10.42 0 10.25 20-Nov-09 10.41 10.41 10.41 10.41 0 10.24 19-Nov-09 10.40 10.40 10.40 10.40 0 10.23 18-Nov-09 10.41 10.41 10.41 10.41 0 10.24 17-Nov-09 10.41 10.41 10.41 10.41 0 10.24 16-Nov-09 10.40 10.40 10.40 10.40 0 10.23 13-Nov-09 10.38 10.38 10.38 10.38 0 10.21 12-Nov-09 10.37 10.37 10.37 10.37 0 10.21 11-Nov-09 10.37 10.37 10.37 10.37 0 10.21 10-Nov-09 10.36 10.36 10.36 10.36 0 10.20 9-Nov-09 10.35 10.35 10.35 10.35 0 10.19 6-Nov-09 10.33 10.33 10.33 10.33 0 10.17 5-Nov-09 10.32 10.32 10.32 10.32 0 10.16 4-Nov-09 10.32 10.32 10.32 10.32 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