Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 11:54PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

American Funds American Mutual R3 (RMFCX)

On Dec 7: 23.05   0.01 (0.04%)

MORE ON RMFCX

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* 7-Dec-09 23.05 23.05 23.05 23.05 0 23.05 4-Dec-09 23.04 23.04 23.04 23.04 0 23.04 3-Dec-09 22.95 22.95 22.95 22.95 0 22.95 2-Dec-09 23.04 23.04 23.04 23.04 0 23.04 1-Dec-09 23.01 23.01 23.01 23.01 0 23.01 30-Nov-09 22.73 22.73 22.73 22.73 0 22.73 27-Nov-09 22.70 22.70 22.70 22.70 0 22.70 25-Nov-09 22.98 22.98 22.98 22.98 0 22.98 24-Nov-09 22.87 22.87 22.87 22.87 0 22.87 23-Nov-09 22.86 22.86 22.86 22.86 0 22.86 20-Nov-09 22.62 22.62 22.62 22.62 0 22.62 19-Nov-09 22.63 22.63 22.63 22.63 0 22.63 18-Nov-09 22.89 22.89 22.89 22.89 0 22.89 17-Nov-09 22.93 22.93 22.93 22.93 0 22.93 16-Nov-09 22.89 22.89 22.89 22.89 0 22.89 13-Nov-09 22.61 22.61 22.61 22.61 0 22.61 12-Nov-09 22.47 22.47 22.47 22.47 0 22.47 11-Nov-09 22.65 22.65 22.65 22.65 0 22.65 10-Nov-09 22.57 22.57 22.57 22.57 0 22.57 9-Nov-09 22.55 22.55 22.55 22.55 0 22.55 6-Nov-09 22.17 22.17 22.17 22.17 0 22.17 5-Nov-09 22.13 22.13 22.13 22.13 0 22.13 4-Nov-09 21.74 21.74 21.74 21.74 0 21.74 3-Nov-09 21.64 21.64 21.64 21.64 0 21.64 2-Nov-09 21.55 21.55 21.55 21.55 0 21.55 30-Oct-09 21.46 21.46 21.46 21.46 0 21.46 29-Oct-09 21.90 21.90 21.90 21.90 0 21.90 28-Oct-09 21.58 21.58 21.58 21.58 0 21.58 27-Oct-09 21.89 21.89 21.89 21.89 0 21.89 26-Oct-09 21.94 21.94 21.94 21.94 0 21.94 23-Oct-09 22.13 22.13 22.13 22.13 0 22.13 22-Oct-09 22.40 22.40 22.40 22.40 0 22.40 21-Oct-09 22.22 22.22 22.22 22.22 0 22.22 20-Oct-09 22.39 22.39 22.39 22.39 0 22.39 19-Oct-09 22.51 22.51 22.51 22.51 0 22.51 16-Oct-09 22.31 22.31 22.31 22.31 0 22.31 15-Oct-09 22.41 22.41 22.41 22.41 0 22.41 14-Oct-09 22.27 22.27 22.27 22.27 0 22.27 13-Oct-09 21.98 21.98 21.98 21.98 0 21.98 12-Oct-09 21.99 21.99 21.99 21.99 0 21.99 9-Oct-09 21.92 21.92 21.92 21.92 0 21.92 8-Oct-09 21.82 21.82 21.82 21.82 0 21.82 7-Oct-09 21.65 21.65 21.65 21.65 0 21.65 6-Oct-09 21.65 21.65 21.65 21.65 0 21.65 5-Oct-09 21.42 21.42 21.42 21.42 0 21.42 2-Oct-09 21.20 21.20 21.20 21.20 0 21.20 1-Oct-09 21.29 21.29 21.29 21.29 0 21.29 30-Sep-09 21.69 21.69 21.69 21.69 0 21.69 29-Sep-09 21.78 21.78 21.78 21.78 0 21.78 28-Sep-09 21.84 21.84 21.84 21.84 0 21.84 25-Sep-09 21.54 21.54 21.54 21.54 0 21.54 24-Sep-09 21.62 21.62 21.62 21.62 0 21.62 23-Sep-09 21.76 21.76 21.76 21.76 0 21.76 22-Sep-09 21.87 21.87 21.87 21.87 0 21.87 21-Sep-09 21.80 21.80 21.80 21.80 0 21.80 18-Sep-09 21.90 21.90 21.90 21.90 0 21.90 18-Sep-09 $ 0.133 Dividend 17-Sep-09 21.95 21.95 21.95 21.95 0 21.82 16-Sep-09 22.02 22.02 22.02 22.02 0 21.89 15-Sep-09 21.83 21.83 21.83 21.83 0 21.70 14-Sep-09 21.76 21.76 21.76 21.76 0 21.63 11-Sep-09 21.64 21.64 21.64 21.64 0 21.51 10-Sep-09 21.65 21.65 21.65 21.65 0 21.52 9-Sep-09 21.47 21.47 21.47 21.47 0 21.34 8-Sep-09 21.34 21.34 21.34 21.34 0 21.21 4-Sep-09 21.19 21.19 21.19 21.19 0 21.06 3-Sep-09 20.97 20.97 20.97 20.97 0 20.84 * 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