Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 11:27AM ET - U.S. Markets close in 4 hours and 33 minutes. Dow Down 0.42% Nasdaq Down 0.55%
American Funds American Mutual R4 (RMFEX)On Feb 9: 22.25  Up 0.24 (1.09%)  
MORE ON RMFEX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1022.2522.2522.2522.25022.25
8-Feb-1022.0122.0122.0122.01022.01
5-Feb-1022.1622.1622.1622.16022.16
4-Feb-1022.1822.1822.1822.18022.18
3-Feb-1022.7422.7422.7422.74022.74
2-Feb-1022.8422.8422.8422.84022.84
1-Feb-1022.6022.6022.6022.60022.60
29-Jan-1022.3322.3322.3322.33022.33
28-Jan-1022.5522.5522.5522.55022.55
27-Jan-1022.7922.7922.7922.79022.79
26-Jan-1022.7622.7622.7622.76022.76
25-Jan-1022.8022.8022.8022.80022.80
22-Jan-1022.7022.7022.7022.70022.70
21-Jan-1023.1323.1323.1323.13023.13
20-Jan-1023.4623.4623.4623.46023.46
19-Jan-1023.6623.6623.6623.66023.66
15-Jan-1023.4223.4223.4223.42023.42
14-Jan-1023.6123.6123.6123.61023.61
13-Jan-1023.5623.5623.5623.56023.56
12-Jan-1023.4023.4023.4023.40023.40
11-Jan-1023.5223.5223.5223.52023.52
8-Jan-1023.4723.4723.4723.47023.47
7-Jan-1023.4123.4123.4123.41023.41
6-Jan-1023.4023.4023.4023.40023.40
5-Jan-1023.4123.4123.4123.41023.41
4-Jan-1023.3923.3923.3923.39023.39
31-Dec-0923.1123.1123.1123.11023.11
30-Dec-0923.3423.3423.3423.34023.34
29-Dec-0923.3423.3423.3423.34023.34
28-Dec-0923.3323.3323.3323.33023.33
24-Dec-0923.3023.3023.3023.30023.30
23-Dec-0923.2223.2223.2223.22023.22
22-Dec-0923.1723.1723.1723.17023.17
22-Dec-09 $ 0.22 Dividend
21-Dec-0923.3223.3223.3223.32023.10
18-Dec-0923.1423.1423.1423.14022.92
17-Dec-0923.0623.0623.0623.06022.84
16-Dec-0923.2923.2923.2923.29023.07
15-Dec-0923.2923.2923.2923.29023.07
14-Dec-0923.3823.3823.3823.38023.16
11-Dec-0923.2223.2223.2223.22023.00
10-Dec-0923.1223.1223.1223.12022.90
9-Dec-0922.9822.9822.9822.98022.76
8-Dec-0922.9222.9222.9222.92022.70
7-Dec-0923.1423.1423.1423.14022.92
4-Dec-0923.1223.1223.1223.12022.90
3-Dec-0923.0323.0323.0323.03022.81
2-Dec-0923.1223.1223.1223.12022.90
1-Dec-0923.0923.0923.0923.09022.87
30-Nov-0922.8122.8122.8122.81022.59
27-Nov-0922.7722.7722.7722.77022.56
25-Nov-0923.0623.0623.0623.06022.84
24-Nov-0922.9522.9522.9522.95022.73
23-Nov-0922.9422.9422.9422.94022.72
20-Nov-0922.7022.7022.7022.70022.49
19-Nov-0922.7122.7122.7122.71022.50
18-Nov-0922.9722.9722.9722.97022.75
17-Nov-0923.0123.0123.0123.01022.79
16-Nov-0922.9722.9722.9722.97022.75
13-Nov-0922.6822.6822.6822.68022.47
12-Nov-0922.5522.5522.5522.55022.34
11-Nov-0922.7322.7322.7322.73022.52
10-Nov-0922.6522.6522.6522.65022.44
9-Nov-0922.6322.6322.6322.63022.42
6-Nov-0922.2422.2422.2422.24022.03
5-Nov-0922.2022.2022.2022.20021.99
4-Nov-0921.8121.8121.8121.81021.60
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions