American Funds American Mutual 529E (CMLEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| May 17, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| May 16, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| May 15, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| May 14, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| May 13, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| May 10, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| May 09, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| May 08, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| May 07, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| May 06, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| May 03, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| May 02, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| May 01, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Apr 30, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Apr 29, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Apr 26, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Apr 25, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| Apr 24, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Apr 23, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Apr 22, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| Apr 19, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| Apr 18, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Apr 17, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| Apr 16, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| Apr 15, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Apr 12, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| Apr 11, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| Apr 10, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Apr 09, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| Apr 08, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| Apr 05, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Apr 04, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Apr 03, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| Apr 02, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Apr 01, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| Mar 28, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Mar 27, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Mar 26, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Mar 25, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Mar 22, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Mar 21, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Mar 20, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Mar 19, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Mar 18, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Mar 15, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| Mar 14, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Mar 13, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Mar 13, 2024 | 0.181 Dividend | |||||
| Mar 12, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.13 | - |
| Mar 11, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 52.93 | - |
| Mar 08, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.80 | - |
| Mar 07, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 52.89 | - |
| Mar 06, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.54 | - |
| Mar 05, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.30 | - |
| Mar 04, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.61 | - |
| Mar 01, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.50 | - |
| Feb 29, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.28 | - |
| Feb 28, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.19 | - |
| Feb 27, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.19 | - |
| Feb 26, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.09 | - |
| Feb 23, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.29 | - |
| Feb 22, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.19 | - |
| Feb 21, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.75 | - |
| Feb 20, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | - |
| Feb 16, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | - |
| Feb 15, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.62 | - |
| Feb 14, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.15 | - |
| Feb 13, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.77 | - |
| Feb 12, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.36 | - |
| Feb 09, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.26 | - |
| Feb 08, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.20 | - |
| Feb 07, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.25 | - |
| Feb 06, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.15 | - |
| Feb 05, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.86 | - |
| Feb 02, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.16 | - |
| Feb 01, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.23 | - |
| Jan 31, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.76 | - |
| Jan 30, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.20 | - |
| Jan 29, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.07 | - |
| Jan 26, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.85 | - |
| Jan 25, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.87 | - |
| Jan 24, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.58 | - |
| Jan 23, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.80 | - |
| Jan 22, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.63 | - |
| Jan 19, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.60 | - |
| Jan 18, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.22 | - |
| Jan 17, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.02 | - |
| Jan 16, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.27 | - |
| Jan 12, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.57 | - |
| Jan 11, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.46 | - |
| Jan 10, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.62 | - |
| Jan 09, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.50 | - |
| Jan 08, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.66 | - |
| Jan 05, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.26 | - |
| Jan 04, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.21 | - |
| Jan 03, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.22 | - |
| Jan 02, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.51 | - |
| Dec 29, 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 50.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.