Singapore markets open in 6 hours 54 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,740.17 +275.02 (+0.43%) CMC Crypto 200
1,394.65 -1.89 (-0.14%)
American Funds American Mutual C (AMFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 25 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 24 Apr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 23 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 22 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 19 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 18 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 17 Apr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 16 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 15 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 12 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 11 Apr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 10 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 09 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 08 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 05 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 04 Apr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 03 Apr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 02 Apr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 01 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 28 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 27 Mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 26 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 25 Mar 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 22 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 21 Mar 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 20 Mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 19 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 18 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 15 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 14 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 13 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 13 Mar 2024 | 0.117 Dividend | |||||
| 12 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.62 | - |
| 11 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.43 | - |
| 08 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.30 | - |
| 07 Mar 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.39 | - |
| 06 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.04 | - |
| 05 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.80 | - |
| 04 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.11 | - |
| 01 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.00 | - |
| 29 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.79 | - |
| 28 Feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.71 | - |
| 27 Feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.71 | - |
| 26 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.61 | - |
| 23 Feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.81 | - |
| 22 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.72 | - |
| 21 Feb 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.28 | - |
| 20 Feb 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.07 | - |
| 16 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.08 | - |
| 15 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.15 | - |
| 14 Feb 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.68 | - |
| 13 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.31 | - |
| 12 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.89 | - |
| 09 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.79 | - |
| 08 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.73 | - |
| 07 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.79 | - |
| 06 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.69 | - |
| 05 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.69 | - |
| 02 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.69 | - |
| 01 Feb 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.76 | - |
| 31 Jan 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.31 | - |
| 30 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.74 | - |
| 29 Jan 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.62 | - |
| 26 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.40 | - |
| 25 Jan 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.42 | - |
| 24 Jan 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.13 | - |
| 23 Jan 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.34 | - |
| 22 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.18 | - |
| 19 Jan 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.16 | - |
| 18 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.78 | - |
| 17 Jan 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.58 | - |
| 16 Jan 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.83 | - |
| 12 Jan 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.13 | - |
| 11 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.02 | - |
| 10 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.18 | - |
| 09 Jan 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.06 | - |
| 08 Jan 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.22 | - |
| 05 Jan 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.83 | - |
| 04 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.78 | - |
| 03 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.79 | - |
| 02 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.07 | - |
| 29 Dec 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 49.98 | - |
| 28 Dec 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 50.05 | - |
| 27 Dec 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 49.99 | - |
| 26 Dec 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.88 | - |
| 22 Dec 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 49.65 | - |
| 21 Dec 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 49.45 | - |
| 20 Dec 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.06 | - |
| 19 Dec 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.76 | - |
| 18 Dec 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 49.45 | - |
| 15 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.39 | - |
| 14 Dec 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.62 | - |
| 13 Dec 2023 | 49.58 | 49.58 | 49.58 | 49.58 | 49.47 | - |
| 13 Dec 2023 | 0.348 Dividend | |||||
| 13 Dec 2023 | 0.831 Capital gain | |||||
| 12 Dec 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 48.76 | - |
| 11 Dec 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 48.59 | - |
| 08 Dec 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 48.28 | - |
| 07 Dec 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 48.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.