Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, January 7, 2010, 8:36AM ET - U.S. Markets open in 54 mins.. Dow Up 0.02% Nasdaq  0.00%
American Funds American Mutual R4 (RMFEX)On Jan 6: 23.40  Down 0.01 (0.04%)  
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*
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
21-Dec-0923.3223.3223.3223.32023.32
18-Dec-0923.1423.1423.1423.14023.14
17-Dec-0923.0623.0623.0623.06023.06
16-Dec-0923.2923.2923.2923.29023.29
15-Dec-0923.2923.2923.2923.29023.29
14-Dec-0923.3823.3823.3823.38023.38
11-Dec-0923.2223.2223.2223.22023.22
10-Dec-0923.1223.1223.1223.12023.12
9-Dec-0922.9822.9822.9822.98022.98
8-Dec-0922.9222.9222.9222.92022.92
7-Dec-0923.1423.1423.1423.14023.14
4-Dec-0923.1223.1223.1223.12023.12
3-Dec-0923.0323.0323.0323.03023.03
2-Dec-0923.1223.1223.1223.12023.12
1-Dec-0923.0923.0923.0923.09023.09
30-Nov-0922.8122.8122.8122.81022.81
27-Nov-0922.7722.7722.7722.77022.77
25-Nov-0923.0623.0623.0623.06023.06
24-Nov-0922.9522.9522.9522.95022.95
23-Nov-0922.9422.9422.9422.94022.94
20-Nov-0922.7022.7022.7022.70022.70
19-Nov-0922.7122.7122.7122.71022.71
18-Nov-0922.9722.9722.9722.97022.97
17-Nov-0923.0123.0123.0123.01023.01
16-Nov-0922.9722.9722.9722.97022.97
13-Nov-0922.6822.6822.6822.68022.68
12-Nov-0922.5522.5522.5522.55022.55
11-Nov-0922.7322.7322.7322.73022.73
10-Nov-0922.6522.6522.6522.65022.65
9-Nov-0922.6322.6322.6322.63022.63
6-Nov-0922.2422.2422.2422.24022.24
5-Nov-0922.2022.2022.2022.20022.20
4-Nov-0921.8121.8121.8121.81021.81
3-Nov-0921.7121.7121.7121.71021.71
2-Nov-0921.6221.6221.6221.62021.62
30-Oct-0921.5321.5321.5321.53021.53
29-Oct-0921.9721.9721.9721.97021.97
28-Oct-0921.6521.6521.6521.65021.65
27-Oct-0921.9621.9621.9621.96021.96
26-Oct-0922.0122.0122.0122.01022.01
23-Oct-0922.2022.2022.2022.20022.20
22-Oct-0922.4722.4722.4722.47022.47
21-Oct-0922.2922.2922.2922.29022.29
20-Oct-0922.4622.4622.4622.46022.46
19-Oct-0922.5822.5822.5822.58022.58
16-Oct-0922.3822.3822.3822.38022.38
15-Oct-0922.4822.4822.4822.48022.48
14-Oct-0922.3322.3322.3322.33022.33
13-Oct-0922.0522.0522.0522.05022.05
12-Oct-0922.0622.0622.0622.06022.06
9-Oct-0921.9821.9821.9821.98021.98
8-Oct-0921.8821.8821.8821.88021.88
7-Oct-0921.7221.7221.7221.72021.72
6-Oct-0921.7221.7221.7221.72021.72
5-Oct-0921.4921.4921.4921.49021.49
2-Oct-0921.2621.2621.2621.26021.26
* 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 ScreenerSplits
Mergers & Acquisitions