Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 8:36AM ET - U.S. Markets open in 54 mins.. Dow  0.02% Nasdaq  0.00%

American Funds American Mutual R4 (RMFEX)

On Jan 6: 23.40   0.01 (0.04%)

MORE ON RMFEX

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* 6-Jan-10 23.40 23.40 23.40 23.40 0 23.40 5-Jan-10 23.41 23.41 23.41 23.41 0 23.41 4-Jan-10 23.39 23.39 23.39 23.39 0 23.39 31-Dec-09 23.11 23.11 23.11 23.11 0 23.11 30-Dec-09 23.34 23.34 23.34 23.34 0 23.34 29-Dec-09 23.34 23.34 23.34 23.34 0 23.34 28-Dec-09 23.33 23.33 23.33 23.33 0 23.33 24-Dec-09 23.30 23.30 23.30 23.30 0 23.30 23-Dec-09 23.22 23.22 23.22 23.22 0 23.22 22-Dec-09 23.17 23.17 23.17 23.17 0 23.17 21-Dec-09 23.32 23.32 23.32 23.32 0 23.32 18-Dec-09 23.14 23.14 23.14 23.14 0 23.14 17-Dec-09 23.06 23.06 23.06 23.06 0 23.06 16-Dec-09 23.29 23.29 23.29 23.29 0 23.29 15-Dec-09 23.29 23.29 23.29 23.29 0 23.29 14-Dec-09 23.38 23.38 23.38 23.38 0 23.38 11-Dec-09 23.22 23.22 23.22 23.22 0 23.22 10-Dec-09 23.12 23.12 23.12 23.12 0 23.12 9-Dec-09 22.98 22.98 22.98 22.98 0 22.98 8-Dec-09 22.92 22.92 22.92 22.92 0 22.92 7-Dec-09 23.14 23.14 23.14 23.14 0 23.14 4-Dec-09 23.12 23.12 23.12 23.12 0 23.12 3-Dec-09 23.03 23.03 23.03 23.03 0 23.03 2-Dec-09 23.12 23.12 23.12 23.12 0 23.12 1-Dec-09 23.09 23.09 23.09 23.09 0 23.09 30-Nov-09 22.81 22.81 22.81 22.81 0 22.81 27-Nov-09 22.77 22.77 22.77 22.77 0 22.77 25-Nov-09 23.06 23.06 23.06 23.06 0 23.06 24-Nov-09 22.95 22.95 22.95 22.95 0 22.95 23-Nov-09 22.94 22.94 22.94 22.94 0 22.94 20-Nov-09 22.70 22.70 22.70 22.70 0 22.70 19-Nov-09 22.71 22.71 22.71 22.71 0 22.71 18-Nov-09 22.97 22.97 22.97 22.97 0 22.97 17-Nov-09 23.01 23.01 23.01 23.01 0 23.01 16-Nov-09 22.97 22.97 22.97 22.97 0 22.97 13-Nov-09 22.68 22.68 22.68 22.68 0 22.68 12-Nov-09 22.55 22.55 22.55 22.55 0 22.55 11-Nov-09 22.73 22.73 22.73 22.73 0 22.73 10-Nov-09 22.65 22.65 22.65 22.65 0 22.65 9-Nov-09 22.63 22.63 22.63 22.63 0 22.63 6-Nov-09 22.24 22.24 22.24 22.24 0 22.24 5-Nov-09 22.20 22.20 22.20 22.20 0 22.20 4-Nov-09 21.81 21.81 21.81 21.81 0 21.81 3-Nov-09 21.71 21.71 21.71 21.71 0 21.71 2-Nov-09 21.62 21.62 21.62 21.62 0 21.62 30-Oct-09 21.53 21.53 21.53 21.53 0 21.53 29-Oct-09 21.97 21.97 21.97 21.97 0 21.97 28-Oct-09 21.65 21.65 21.65 21.65 0 21.65 27-Oct-09 21.96 21.96 21.96 21.96 0 21.96 26-Oct-09 22.01 22.01 22.01 22.01 0 22.01 23-Oct-09 22.20 22.20 22.20 22.20 0 22.20 22-Oct-09 22.47 22.47 22.47 22.47 0 22.47 21-Oct-09 22.29 22.29 22.29 22.29 0 22.29 20-Oct-09 22.46 22.46 22.46 22.46 0 22.46 19-Oct-09 22.58 22.58 22.58 22.58 0 22.58 16-Oct-09 22.38 22.38 22.38 22.38 0 22.38 15-Oct-09 22.48 22.48 22.48 22.48 0 22.48 14-Oct-09 22.33 22.33 22.33 22.33 0 22.33 13-Oct-09 22.05 22.05 22.05 22.05 0 22.05 12-Oct-09 22.06 22.06 22.06 22.06 0 22.06 9-Oct-09 21.98 21.98 21.98 21.98 0 21.98 8-Oct-09 21.88 21.88 21.88 21.88 0 21.88 7-Oct-09 21.72 21.72 21.72 21.72 0 21.72 6-Oct-09 21.72 21.72 21.72 21.72 0 21.72 5-Oct-09 21.49 21.49 21.49 21.49 0 21.49 2-Oct-09 21.26 21.26 21.26 21.26 0 21.26 * 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