Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, December 30, 2009, 7:36PM ET - U.S. Markets Closed.
Dow
0.03%
Nasdaq
0.13%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
American Funds American Balanced R3 (RLBCX)
On
Dec 30
:
16.26
0.00
(0.00%)
MORE ON RLBCX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
29-Dec-09
16.26
16.26
16.26
16.26
0
16.26
28-Dec-09
16.26
16.26
16.26
16.26
0
16.26
24-Dec-09
16.25
16.25
16.25
16.25
0
16.25
23-Dec-09
16.21
16.21
16.21
16.21
0
16.21
22-Dec-09
16.21
16.21
16.21
16.21
0
16.21
21-Dec-09
16.18
16.18
16.18
16.18
0
16.18
18-Dec-09
16.10
16.10
16.10
16.10
0
16.10
17-Dec-09
16.06
16.06
16.06
16.06
0
16.06
16-Dec-09
16.17
16.17
16.17
16.17
0
16.17
15-Dec-09
16.16
16.16
16.16
16.16
0
16.16
14-Dec-09
16.30
16.30
16.30
16.30
0
16.30
11-Dec-09
16.23
16.23
16.23
16.23
0
16.23
10-Dec-09
16.19
16.19
16.19
16.19
0
16.19
9-Dec-09
16.14
16.14
16.14
16.14
0
16.14
8-Dec-09
16.12
16.12
16.12
16.12
0
16.12
7-Dec-09
16.22
16.22
16.22
16.22
0
16.22
4-Dec-09
16.20
16.20
16.20
16.20
0
16.20
3-Dec-09
16.18
16.18
16.18
16.18
0
16.18
2-Dec-09
16.28
16.28
16.28
16.28
0
16.28
1-Dec-09
16.28
16.28
16.28
16.28
0
16.28
30-Nov-09
16.16
16.16
16.16
16.16
0
16.16
27-Nov-09
16.13
16.13
16.13
16.13
0
16.13
25-Nov-09
16.29
16.29
16.29
16.29
0
16.29
24-Nov-09
16.24
16.24
16.24
16.24
0
16.24
23-Nov-09
16.23
16.23
16.23
16.23
0
16.23
20-Nov-09
16.10
16.10
16.10
16.10
0
16.10
19-Nov-09
16.13
16.13
16.13
16.13
0
16.13
18-Nov-09
16.25
16.25
16.25
16.25
0
16.25
17-Nov-09
16.24
16.24
16.24
16.24
0
16.24
16-Nov-09
16.21
16.21
16.21
16.21
0
16.21
13-Nov-09
16.03
16.03
16.03
16.03
0
16.03
12-Nov-09
15.97
15.97
15.97
15.97
0
15.97
11-Nov-09
16.04
16.04
16.04
16.04
0
16.04
10-Nov-09
15.98
15.98
15.98
15.98
0
15.98
9-Nov-09
15.98
15.98
15.98
15.98
0
15.98
6-Nov-09
15.75
15.75
15.75
15.75
0
15.75
5-Nov-09
15.73
15.73
15.73
15.73
0
15.73
4-Nov-09
15.53
15.53
15.53
15.53
0
15.53
3-Nov-09
15.51
15.51
15.51
15.51
0
15.51
2-Nov-09
15.49
15.49
15.49
15.49
0
15.49
30-Oct-09
15.43
15.43
15.43
15.43
0
15.43
29-Oct-09
15.67
15.67
15.67
15.67
0
15.67
28-Oct-09
15.50
15.50
15.50
15.50
0
15.50
27-Oct-09
15.66
15.66
15.66
15.66
0
15.66
26-Oct-09
15.64
15.64
15.64
15.64
0
15.64
23-Oct-09
15.78
15.78
15.78
15.78
0
15.78
22-Oct-09
15.91
15.91
15.91
15.91
0
15.91
21-Oct-09
15.81
15.81
15.81
15.81
0
15.81
20-Oct-09
15.90
15.90
15.90
15.90
0
15.90
19-Oct-09
15.94
15.94
15.94
15.94
0
15.94
16-Oct-09
15.82
15.82
15.82
15.82
0
15.82
15-Oct-09
15.86
15.86
15.86
15.86
0
15.86
14-Oct-09
15.82
15.82
15.82
15.82
0
15.82
13-Oct-09
15.66
15.66
15.66
15.66
0
15.66
12-Oct-09
15.66
15.66
15.66
15.66
0
15.66
9-Oct-09
15.62
15.62
15.62
15.62
0
15.62
8-Oct-09
15.61
15.61
15.61
15.61
0
15.61
7-Oct-09
15.54
15.54
15.54
15.54
0
15.54
6-Oct-09
15.50
15.50
15.50
15.50
0
15.50
5-Oct-09
15.37
15.37
15.37
15.37
0
15.37
2-Oct-09
15.24
15.24
15.24
15.24
0
15.24
1-Oct-09
15.29
15.29
15.29
15.29
0
15.29
30-Sep-09
15.50
15.50
15.50
15.50
0
15.50
29-Sep-09
15.53
15.53
15.53
15.53
0
15.53
28-Sep-09
15.55
15.55
15.55
15.55
0
15.55
25-Sep-09
15.38
15.38
15.38
15.38
0
15.38
*
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