Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 12:24PM ET - U.S. Markets close in 3 hours and 36 minutes. Dow  0.23% Nasdaq  0.02%

American Funds American Mutual R2 (RMFBX)

On Dec 4: 22.97   0.10 (0.44%)

MORE ON RMFBX

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* 4-Dec-09 22.97 22.97 22.97 22.97 0 22.97 3-Dec-09 22.87 22.87 22.87 22.87 0 22.87 2-Dec-09 22.97 22.97 22.97 22.97 0 22.97 1-Dec-09 22.93 22.93 22.93 22.93 0 22.93 30-Nov-09 22.66 22.66 22.66 22.66 0 22.66 27-Nov-09 22.63 22.63 22.63 22.63 0 22.63 25-Nov-09 22.91 22.91 22.91 22.91 0 22.91 24-Nov-09 22.80 22.80 22.80 22.80 0 22.80 23-Nov-09 22.79 22.79 22.79 22.79 0 22.79 20-Nov-09 22.55 22.55 22.55 22.55 0 22.55 19-Nov-09 22.56 22.56 22.56 22.56 0 22.56 18-Nov-09 22.82 22.82 22.82 22.82 0 22.82 17-Nov-09 22.86 22.86 22.86 22.86 0 22.86 16-Nov-09 22.83 22.83 22.83 22.83 0 22.83 13-Nov-09 22.54 22.54 22.54 22.54 0 22.54 12-Nov-09 22.41 22.41 22.41 22.41 0 22.41 11-Nov-09 22.58 22.58 22.58 22.58 0 22.58 10-Nov-09 22.51 22.51 22.51 22.51 0 22.51 9-Nov-09 22.49 22.49 22.49 22.49 0 22.49 6-Nov-09 22.11 22.11 22.11 22.11 0 22.11 5-Nov-09 22.07 22.07 22.07 22.07 0 22.07 4-Nov-09 21.68 21.68 21.68 21.68 0 21.68 3-Nov-09 21.58 21.58 21.58 21.58 0 21.58 2-Nov-09 21.49 21.49 21.49 21.49 0 21.49 30-Oct-09 21.40 21.40 21.40 21.40 0 21.40 29-Oct-09 21.84 21.84 21.84 21.84 0 21.84 28-Oct-09 21.53 21.53 21.53 21.53 0 21.53 27-Oct-09 21.83 21.83 21.83 21.83 0 21.83 26-Oct-09 21.88 21.88 21.88 21.88 0 21.88 23-Oct-09 22.07 22.07 22.07 22.07 0 22.07 22-Oct-09 22.34 22.34 22.34 22.34 0 22.34 21-Oct-09 22.17 22.17 22.17 22.17 0 22.17 20-Oct-09 22.33 22.33 22.33 22.33 0 22.33 19-Oct-09 22.45 22.45 22.45 22.45 0 22.45 16-Oct-09 22.25 22.25 22.25 22.25 0 22.25 15-Oct-09 22.36 22.36 22.36 22.36 0 22.36 14-Oct-09 22.21 22.21 22.21 22.21 0 22.21 13-Oct-09 21.93 21.93 21.93 21.93 0 21.93 12-Oct-09 21.93 21.93 21.93 21.93 0 21.93 9-Oct-09 21.86 21.86 21.86 21.86 0 21.86 8-Oct-09 21.77 21.77 21.77 21.77 0 21.77 7-Oct-09 21.60 21.60 21.60 21.60 0 21.60 6-Oct-09 21.60 21.60 21.60 21.60 0 21.60 5-Oct-09 21.37 21.37 21.37 21.37 0 21.37 2-Oct-09 21.15 21.15 21.15 21.15 0 21.15 1-Oct-09 21.24 21.24 21.24 21.24 0 21.24 30-Sep-09 21.64 21.64 21.64 21.64 0 21.64 29-Sep-09 21.73 21.73 21.73 21.73 0 21.73 28-Sep-09 21.79 21.79 21.79 21.79 0 21.79 25-Sep-09 21.49 21.49 21.49 21.49 0 21.49 24-Sep-09 21.58 21.58 21.58 21.58 0 21.58 23-Sep-09 21.71 21.71 21.71 21.71 0 21.71 22-Sep-09 21.82 21.82 21.82 21.82 0 21.82 21-Sep-09 21.75 21.75 21.75 21.75 0 21.75 18-Sep-09 21.85 21.85 21.85 21.85 0 21.85 18-Sep-09 $ 0.104 Dividend 17-Sep-09 21.87 21.87 21.87 21.87 0 21.77 16-Sep-09 21.94 21.94 21.94 21.94 0 21.84 15-Sep-09 21.76 21.76 21.76 21.76 0 21.66 14-Sep-09 21.69 21.69 21.69 21.69 0 21.59 11-Sep-09 21.57 21.57 21.57 21.57 0 21.47 10-Sep-09 21.58 21.58 21.58 21.58 0 21.48 9-Sep-09 21.40 21.40 21.40 21.40 0 21.30 8-Sep-09 21.27 21.27 21.27 21.27 0 21.17 4-Sep-09 21.12 21.12 21.12 21.12 0 21.02 3-Sep-09 20.90 20.90 20.90 20.90 0 20.80 2-Sep-09 20.80 20.80 20.80 20.80 0 20.70 * 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