Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Monday, December 7, 2009, 11:54PM ET - U.S. Markets Closed.
Dow
0.01%
Nasdaq
0.22%
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 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:
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*
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