Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 5:59AM ET - U.S. Markets open in 3 hours and 31 minutes. Dow  1.52% Nasdaq  0.00%

American Funds American Mutual R3 (RMFCX)

On Feb 9: 22.18   0.24 (1.09%)

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* 9-Feb-10 22.18 22.18 22.18 22.18 0 22.18 8-Feb-10 21.94 21.94 21.94 21.94 0 21.94 5-Feb-10 22.09 22.09 22.09 22.09 0 22.09 4-Feb-10 22.11 22.11 22.11 22.11 0 22.11 3-Feb-10 22.67 22.67 22.67 22.67 0 22.67 2-Feb-10 22.77 22.77 22.77 22.77 0 22.77 1-Feb-10 22.52 22.52 22.52 22.52 0 22.52 29-Jan-10 22.26 22.26 22.26 22.26 0 22.26 28-Jan-10 22.48 22.48 22.48 22.48 0 22.48 27-Jan-10 22.72 22.72 22.72 22.72 0 22.72 26-Jan-10 22.69 22.69 22.69 22.69 0 22.69 25-Jan-10 22.73 22.73 22.73 22.73 0 22.73 22-Jan-10 22.63 22.63 22.63 22.63 0 22.63 21-Jan-10 23.06 23.06 23.06 23.06 0 23.06 20-Jan-10 23.39 23.39 23.39 23.39 0 23.39 19-Jan-10 23.59 23.59 23.59 23.59 0 23.59 15-Jan-10 23.35 23.35 23.35 23.35 0 23.35 14-Jan-10 23.54 23.54 23.54 23.54 0 23.54 13-Jan-10 23.49 23.49 23.49 23.49 0 23.49 12-Jan-10 23.33 23.33 23.33 23.33 0 23.33 11-Jan-10 23.45 23.45 23.45 23.45 0 23.45 8-Jan-10 23.40 23.40 23.40 23.40 0 23.40 7-Jan-10 23.34 23.34 23.34 23.34 0 23.34 6-Jan-10 23.33 23.33 23.33 23.33 0 23.33 5-Jan-10 23.35 23.35 23.35 23.35 0 23.35 4-Jan-10 23.32 23.32 23.32 23.32 0 23.32 31-Dec-09 23.04 23.04 23.04 23.04 0 23.04 30-Dec-09 23.27 23.27 23.27 23.27 0 23.27 29-Dec-09 23.27 23.27 23.27 23.27 0 23.27 28-Dec-09 23.27 23.27 23.27 23.27 0 23.27 24-Dec-09 23.24 23.24 23.24 23.24 0 23.24 23-Dec-09 23.15 23.15 23.15 23.15 0 23.15 22-Dec-09 23.11 23.11 23.11 23.11 0 23.11 22-Dec-09 $ 0.199 Dividend 21-Dec-09 23.24 23.24 23.24 23.24 0 23.04 18-Dec-09 23.06 23.06 23.06 23.06 0 22.86 17-Dec-09 22.97 22.97 22.97 22.97 0 22.77 16-Dec-09 23.21 23.21 23.21 23.21 0 23.01 15-Dec-09 23.20 23.20 23.20 23.20 0 23.00 14-Dec-09 23.30 23.30 23.30 23.30 0 23.10 11-Dec-09 23.14 23.14 23.14 23.14 0 22.94 10-Dec-09 23.04 23.04 23.04 23.04 0 22.84 9-Dec-09 22.90 22.90 22.90 22.90 0 22.70 8-Dec-09 22.84 22.84 22.84 22.84 0 22.64 7-Dec-09 23.05 23.05 23.05 23.05 0 22.85 4-Dec-09 23.04 23.04 23.04 23.04 0 22.84 3-Dec-09 22.95 22.95 22.95 22.95 0 22.75 2-Dec-09 23.04 23.04 23.04 23.04 0 22.84 1-Dec-09 23.01 23.01 23.01 23.01 0 22.81 30-Nov-09 22.73 22.73 22.73 22.73 0 22.54 27-Nov-09 22.70 22.70 22.70 22.70 0 22.51 25-Nov-09 22.98 22.98 22.98 22.98 0 22.78 24-Nov-09 22.87 22.87 22.87 22.87 0 22.67 23-Nov-09 22.86 22.86 22.86 22.86 0 22.66 20-Nov-09 22.62 22.62 22.62 22.62 0 22.43 19-Nov-09 22.63 22.63 22.63 22.63 0 22.44 18-Nov-09 22.89 22.89 22.89 22.89 0 22.69 17-Nov-09 22.93 22.93 22.93 22.93 0 22.73 16-Nov-09 22.89 22.89 22.89 22.89 0 22.69 13-Nov-09 22.61 22.61 22.61 22.61 0 22.42 12-Nov-09 22.47 22.47 22.47 22.47 0 22.28 11-Nov-09 22.65 22.65 22.65 22.65 0 22.46 10-Nov-09 22.57 22.57 22.57 22.57 0 22.38 9-Nov-09 22.55 22.55 22.55 22.55 0 22.36 6-Nov-09 22.17 22.17 22.17 22.17 0 21.98 5-Nov-09 22.13 22.13 22.13 22.13 0 21.94 4-Nov-09 21.74 21.74 21.74 21.74 0 21.55 * 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