RMFAX: Historical Prices for AMERICAN FDS AMERICAN MUTUAL FD

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	23.00	23.00	23.00	23.00	0	23.00
3-Dec-09	22.91	22.91	22.91	22.91	0	22.91
2-Dec-09	23.00	23.00	23.00	23.00	0	23.00
1-Dec-09	22.97	22.97	22.97	22.97	0	22.97
30-Nov-09	22.69	22.69	22.69	22.69	0	22.69
27-Nov-09	22.66	22.66	22.66	22.66	0	22.66
25-Nov-09	22.94	22.94	22.94	22.94	0	22.94
24-Nov-09	22.84	22.84	22.84	22.84	0	22.84
23-Nov-09	22.82	22.82	22.82	22.82	0	22.82
20-Nov-09	22.58	22.58	22.58	22.58	0	22.58
19-Nov-09	22.60	22.60	22.60	22.60	0	22.60
18-Nov-09	22.86	22.86	22.86	22.86	0	22.86
17-Nov-09	22.89	22.89	22.89	22.89	0	22.89
16-Nov-09	22.86	22.86	22.86	22.86	0	22.86
13-Nov-09	22.57	22.57	22.57	22.57	0	22.57
12-Nov-09	22.44	22.44	22.44	22.44	0	22.44
11-Nov-09	22.62	22.62	22.62	22.62	0	22.62
10-Nov-09	22.54	22.54	22.54	22.54	0	22.54
9-Nov-09	22.52	22.52	22.52	22.52	0	22.52
6-Nov-09	22.14	22.14	22.14	22.14	0	22.14
5-Nov-09	22.10	22.10	22.10	22.10	0	22.10
4-Nov-09	21.71	21.71	21.71	21.71	0	21.71
3-Nov-09	21.61	21.61	21.61	21.61	0	21.61
2-Nov-09	21.52	21.52	21.52	21.52	0	21.52
30-Oct-09	21.43	21.43	21.43	21.43	0	21.43
29-Oct-09	21.87	21.87	21.87	21.87	0	21.87
28-Oct-09	21.56	21.56	21.56	21.56	0	21.56
27-Oct-09	21.86	21.86	21.86	21.86	0	21.86
26-Oct-09	21.91	21.91	21.91	21.91	0	21.91
23-Oct-09	22.10	22.10	22.10	22.10	0	22.10
22-Oct-09	22.37	22.37	22.37	22.37	0	22.37
21-Oct-09	22.20	22.20	22.20	22.20	0	22.20
20-Oct-09	22.36	22.36	22.36	22.36	0	22.36
19-Oct-09	22.49	22.49	22.49	22.49	0	22.49
16-Oct-09	22.28	22.28	22.28	22.28	0	22.28
15-Oct-09	22.39	22.39	22.39	22.39	0	22.39
14-Oct-09	22.24	22.24	22.24	22.24	0	22.24
13-Oct-09	21.96	21.96	21.96	21.96	0	21.96
12-Oct-09	21.96	21.96	21.96	21.96	0	21.96
9-Oct-09	21.89	21.89	21.89	21.89	0	21.89
8-Oct-09	21.80	21.80	21.80	21.80	0	21.80
7-Oct-09	21.63	21.63	21.63	21.63	0	21.63
6-Oct-09	21.63	21.63	21.63	21.63	0	21.63
5-Oct-09	21.40	21.40	21.40	21.40	0	21.40
2-Oct-09	21.18	21.18	21.18	21.18	0	21.18
1-Oct-09	21.26	21.26	21.26	21.26	0	21.26
30-Sep-09	21.67	21.67	21.67	21.67	0	21.67
29-Sep-09	21.76	21.76	21.76	21.76	0	21.76
28-Sep-09	21.82	21.82	21.82	21.82	0	21.82
25-Sep-09	21.52	21.52	21.52	21.52	0	21.52
24-Sep-09	21.61	21.61	21.61	21.61	0	21.61
23-Sep-09	21.74	21.74	21.74	21.74	0	21.74
22-Sep-09	21.85	21.85	21.85	21.85	0	21.85
21-Sep-09	21.78	21.78	21.78	21.78	0	21.78
18-Sep-09	21.88	21.88	21.88	21.88	0	21.88
18-Sep-09	$ 0.11 Dividend
17-Sep-09	21.91	21.91	21.91	21.91	0	21.80
16-Sep-09	21.98	21.98	21.98	21.98	0	21.87
15-Sep-09	21.79	21.79	21.79	21.79	0	21.68
14-Sep-09	21.72	21.72	21.72	21.72	0	21.61
11-Sep-09	21.60	21.60	21.60	21.60	0	21.49
10-Sep-09	21.61	21.61	21.61	21.61	0	21.50
9-Sep-09	21.43	21.43	21.43	21.43	0	21.32
8-Sep-09	21.30	21.30	21.30	21.30	0	21.19
4-Sep-09	21.16	21.16	21.16	21.16	0	21.05
3-Sep-09	20.93	20.93	20.93	20.93	0	20.82
2-Sep-09	20.84	20.84	20.84	20.84	0	20.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions