Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fundamental Investors, Class 529-C Shares (MF: CFNCX )

79.42 +0.38 (+0.48%)
Daily Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Oct 30, 2002 21.89 21.89 21.89 21.89 0 +0.24(+1.11%)
Oct 29, 2002 21.65 21.65 21.65 21.65 0 -0.23(-1.05%)
Oct 28, 2002 21.88 21.88 21.88 21.88 0 -0.05(-0.23%)
Oct 25, 2002 21.93 21.93 21.93 21.93 0 +0.23(+1.06%)
Oct 24, 2002 21.70 21.70 21.70 21.70 0 -0.20(-0.91%)
Oct 23, 2002 21.90 21.90 21.90 21.90 0 +0.02(+0.09%)
Oct 22, 2002 21.88 21.88 21.88 21.88 0 -0.27(-1.22%)
Oct 21, 2002 22.15 22.15 22.15 22.15 0 +0.35(+1.61%)
Oct 18, 2002 21.80 21.80 21.80 21.80 0 +0.08(+0.37%)
Oct 17, 2002 21.72 21.72 21.72 21.72 0 +0.39(+1.83%)
Oct 16, 2002 21.33 21.33 21.33 21.33 0 -0.43(-1.98%)
Oct 15, 2002 21.76 21.76 21.76 21.76 0 +0.78(+3.72%)
Oct 14, 2002 20.98 20.98 20.98 20.98 0 +0.05(+0.24%)
Oct 11, 2002 20.93 20.93 20.93 20.93 0 +0.68(+3.36%)
Oct 10, 2002 20.25 20.25 20.25 20.25 0 +0.53(+2.69%)
Oct 09, 2002 19.72 19.72 19.72 19.72 0 -0.54(-2.67%)
Oct 08, 2002 20.26 20.26 20.26 20.26 0 -0.04(-0.20%)
Oct 07, 2002 20.30 20.30 20.30 20.30 0 -0.29(-1.41%)
Oct 04, 2002 20.59 20.59 20.59 20.59 0 -0.41(-1.95%)
Oct 03, 2002 21.00 21.00 21.00 21.00 0 -0.10(-0.47%)
Oct 02, 2002 21.10 21.10 21.10 21.10 0 -0.40(-1.86%)
Oct 01, 2002 21.50 21.50 21.50 21.50 0 +0.56(+2.67%)
Sep 30, 2002 20.94 20.94 20.94 20.94 0 -0.28(-1.32%)
Sep 27, 2002 21.22 21.22 21.22 21.22 0 -0.47(-2.17%)
Sep 26, 2002 21.69 21.69 21.69 21.69 0 +0.44(+2.07%)
Sep 25, 2002 21.25 21.25 21.25 21.25 0 +0.38(+1.82%)
Sep 24, 2002 20.87 20.87 20.87 20.87 0 -0.35(-1.65%)
Sep 23, 2002 21.22 21.22 21.22 21.22 0 -0.30(-1.39%)
Sep 20, 2002 21.52 21.52 21.52 21.52 0 -0.03(-0.14%)
Sep 19, 2002 21.55 21.55 21.55 21.55 0 -0.52(-2.36%)
Sep 18, 2002 22.07 22.07 22.07 22.07 0 -0.07(-0.32%)
Sep 17, 2002 22.14 22.14 22.14 22.14 0 -0.34(-1.51%)
Sep 16, 2002 22.48 22.48 22.48 22.48 0 -0.04(-0.18%)
Sep 13, 2002 22.52 22.52 22.52 22.52 0 -0.07(-0.31%)
Sep 12, 2002 22.59 22.59 22.59 22.59 0 -0.44(-1.91%)
Sep 11, 2002 23.03 23.03 23.03 23.03 0 +0.10(+0.44%)
Sep 10, 2002 22.93 22.93 22.93 22.93 0 +0.10(+0.44%)
Sep 09, 2002 22.83 22.83 22.83 22.83 0 +0.15(+0.66%)
Sep 06, 2002 22.68 22.68 22.68 22.68 0 +0.33(+1.48%)
Sep 05, 2002 22.35 22.35 22.35 22.35 0 -0.25(-1.11%)
Sep 04, 2002 22.60 22.60 22.60 22.60 0 +0.25(+1.12%)
Sep 03, 2002 22.35 22.35 22.35 22.35 0 -0.73(-3.16%)
Aug 30, 2002 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
Aug 29, 2002 23.08 23.08 23.08 23.08 0 -0.07(-0.30%)
Aug 28, 2002 23.15 23.15 23.15 23.15 0 -0.39(-1.66%)
Aug 27, 2002 23.54 23.54 23.54 23.54 0 -0.14(-0.59%)
Aug 26, 2002 23.68 23.68 23.68 23.68 0 +0.17(+0.72%)
Aug 23, 2002 23.51 23.51 23.51 23.51 0 -0.43(-1.80%)
Aug 22, 2002 23.94 23.94 23.94 23.94 0 +0.21(+0.88%)
Aug 21, 2002 23.73 23.73 23.73 23.73 0 +0.35(+1.50%)
Aug 20, 2002 23.38 23.38 23.38 23.38 0 -0.30(-1.27%)
Aug 19, 2002 23.68 23.68 23.68 23.68 0 +0.35(+1.50%)
Aug 16, 2002 23.33 23.33 23.33 23.33 0 -0.03(-0.13%)
Aug 15, 2002 23.36 23.36 23.36 23.36 0 +0.23(+0.99%)
Aug 14, 2002 23.13 23.13 23.13 23.13 0 +0.53(+2.35%)
Aug 13, 2002 22.60 22.60 22.60 22.60 0 -0.28(-1.22%)
Aug 12, 2002 22.88 22.88 22.88 22.88 0 -0.12(-0.52%)
Aug 09, 2002 23.00 23.00 23.00 23.00 0 +0.10(+0.44%)
Aug 08, 2002 22.90 22.90 22.90 22.90 0 +0.60(+2.69%)
Aug 07, 2002 22.30 22.30 22.30 22.30 0 +0.30(+1.36%)
Aug 06, 2002 22.00 22.00 22.00 22.00 0 +0.43(+1.99%)
Aug 05, 2002 21.57 21.57 21.57 21.57 0 -0.66(-2.97%)
Aug 02, 2002 22.23 22.23 22.23 22.23 0 -0.42(-1.85%)
Aug 01, 2002 22.65 22.65 22.65 22.65 0 -0.46(-1.99%)
Jul 31, 2002 23.11 23.11 23.11 23.11 0 +0.21(+0.92%)
Jul 30, 2002 22.90 22.90 22.90 22.90 0 +0.14(+0.62%)
Jul 29, 2002 22.76 22.76 22.76 22.76 0 +0.91(+4.16%)
Jul 26, 2002 21.85 21.85 21.85 21.85 0 +0.11(+0.51%)
Jul 25, 2002 21.74 21.74 21.74 21.74 0 +0.00(+0.00%)
Jul 24, 2002 21.74 21.74 21.74 21.74 0 +0.75(+3.57%)
Jul 23, 2002 20.99 20.99 20.99 20.99 0 -0.57(-2.64%)
Jul 22, 2002 21.56 21.56 21.56 21.56 0 -0.70(-3.14%)
Jul 19, 2002 22.26 22.26 22.26 22.26 0 -0.76(-3.30%)
Jul 18, 2002 23.02 23.02 23.02 23.02 0 -0.35(-1.50%)
Jul 17, 2002 23.37 23.37 23.37 23.37 0 +0.10(+0.43%)
Jul 16, 2002 23.27 23.27 23.27 23.27 0 -0.35(-1.48%)
Jul 15, 2002 23.62 23.62 23.62 23.62 0 -0.12(-0.51%)
Jul 12, 2002 23.74 23.74 23.74 23.74 0 -0.22(-0.92%)
Jul 11, 2002 23.96 23.96 23.96 23.96 0 -0.02(-0.08%)
Jul 10, 2002 23.98 23.98 23.98 23.98 0 -0.81(-3.27%)
Jul 09, 2002 24.79 24.79 24.79 24.79 0 -0.40(-1.59%)
Jul 08, 2002 25.19 25.19 25.19 25.19 0 -0.17(-0.67%)
Jul 05, 2002 25.36 25.36 25.36 25.36 0 +0.70(+2.84%)
Jul 03, 2002 24.66 24.66 24.66 24.66 0 +0.03(+0.12%)
Jul 02, 2002 24.63 24.63 24.63 24.63 0 -0.47(-1.87%)
Jul 01, 2002 25.10 25.10 25.10 25.10 0 -0.42(-1.65%)
Jun 28, 2002 25.52 25.52 25.52 25.52 0 +0.19(+0.75%)
Jun 27, 2002 25.33 25.33 25.33 25.33 0 +0.32(+1.28%)
Jun 26, 2002 25.01 25.01 25.01 25.01 0 -0.23(-0.91%)
Jun 25, 2002 25.24 25.24 25.24 25.24 0 -0.23(-0.90%)
Jun 24, 2002 25.47 25.47 25.47 25.47 0 -0.06(-0.24%)
Jun 21, 2002 25.53 25.53 25.53 25.53 0 -0.26(-1.01%)
Jun 20, 2002 25.79 25.79 25.79 25.79 0 -0.26(-1.00%)
Jun 19, 2002 26.05 26.05 26.05 26.05 0 -0.29(-1.10%)
Jun 18, 2002 26.34 26.34 26.34 26.34 0 +0.03(+0.11%)
Jun 17, 2002 26.31 26.31 26.31 26.31 0 +0.56(+2.17%)
Jun 14, 2002 25.75 25.75 25.75 25.75 0 -0.20(-0.77%)
Jun 13, 2002 25.95 25.95 25.95 25.95 0 -0.13(-0.50%)
Jun 12, 2002 26.08 26.08 26.08 26.08 0 +0.02(+0.08%)
Jun 11, 2002 26.06 26.06 26.06 26.06 0 -0.28(-1.06%)
Jun 10, 2002 26.34 26.34 26.34 26.34 0 +0.03(+0.11%)
Jun 07, 2002 26.31 26.31 26.31 26.31 0 -0.06(-0.23%)
Jun 06, 2002 26.37 26.37 26.37 26.37 0 -0.38(-1.42%)
Jun 05, 2002 26.75 26.75 26.75 26.75 0 +0.07(+0.26%)
Jun 04, 2002 26.68 26.68 26.68 26.68 0 -0.11(-0.41%)
Jun 03, 2002 26.79 26.79 26.79 26.79 0 -0.42(-1.54%)
May 31, 2002 27.21 27.21 27.21 27.21 0 +0.05(+0.18%)
May 30, 2002 27.16 27.16 27.16 27.16 0 -0.06(-0.22%)
May 29, 2002 27.22 27.22 27.22 27.22 0 -0.19(-0.69%)
May 28, 2002 27.41 27.41 27.41 27.41 0 -0.14(-0.51%)
May 24, 2002 27.55 27.55 27.55 27.55 0 -0.22(-0.79%)
May 23, 2002 27.77 27.77 27.77 27.77 0 +0.22(+0.80%)
May 22, 2002 27.55 27.55 27.55 27.55 0 +0.13(+0.47%)
May 21, 2002 27.42 27.42 27.42 27.42 0 -0.20(-0.72%)
May 20, 2002 27.62 27.62 27.62 27.62 0 -0.19(-0.68%)
May 17, 2002 27.81 27.81 27.81 27.81 0 +0.13(+0.47%)
May 16, 2002 27.68 27.68 27.68 27.68 0 +0.03(+0.11%)
May 15, 2002 27.65 27.65 27.65 27.65 0 -0.12(-0.43%)
May 14, 2002 27.77 27.77 27.77 27.77 0 +0.41(+1.50%)
May 13, 2002 27.36 27.36 27.36 27.36 0 +0.36(+1.33%)
May 10, 2002 27.00 27.00 27.00 27.00 0 -0.26(-0.95%)
May 09, 2002 27.26 27.26 27.26 27.26 0 -0.21(-0.76%)
May 08, 2002 27.47 27.47 27.47 27.47 0 +0.71(+2.65%)
May 07, 2002 26.76 26.76 26.76 26.76 0 -0.10(-0.37%)
May 06, 2002 26.86 26.86 26.86 26.86 0 -0.42(-1.54%)
May 03, 2002 27.28 27.28 27.28 27.28 0 -0.12(-0.44%)
May 02, 2002 27.40 27.40 27.40 27.40 0 -0.02(-0.07%)
May 01, 2002 27.42 27.42 27.42 27.42 0 +0.23(+0.85%)
Apr 30, 2002 27.19 27.19 27.19 27.19 0 +0.26(+0.97%)
Apr 29, 2002 26.93 26.93 26.93 26.93 0 -0.27(-0.99%)
Apr 26, 2002 27.20 27.20 27.20 27.20 0 -0.23(-0.84%)
Apr 25, 2002 27.43 27.43 27.43 27.43 0 -0.09(-0.33%)
Apr 24, 2002 27.52 27.52 27.52 27.52 0 -0.13(-0.47%)
Apr 23, 2002 27.65 27.65 27.65 27.65 0 -0.07(-0.25%)
Apr 22, 2002 27.72 27.72 27.72 27.72 0 -0.30(-1.07%)
Apr 19, 2002 28.02 28.02 28.02 28.02 0 +0.06(+0.21%)
Apr 18, 2002 27.96 27.96 27.96 27.96 0 -0.04(-0.14%)
Apr 17, 2002 28.00 28.00 28.00 28.00 0 +0.05(+0.18%)
Apr 16, 2002 27.95 27.95 27.95 27.95 0 +0.49(+1.78%)
Apr 15, 2002 27.46 27.46 27.46 27.46 0 -0.08(-0.29%)
Apr 12, 2002 27.54 27.54 27.54 27.54 0 -0.37(-1.33%)
Apr 10, 2002 27.91 27.91 27.91 27.91 0 +0.28(+1.01%)
Apr 09, 2002 27.63 27.63 27.63 27.63 0 -0.08(-0.29%)
Apr 08, 2002 27.71 27.71 27.71 27.71 0 +0.04(+0.14%)
Apr 05, 2002 27.67 27.67 27.67 27.67 0 +0.03(+0.11%)
Apr 04, 2002 27.64 27.64 27.64 27.64 0 -0.27(-0.97%)
Apr 03, 2002 27.91 27.91 27.91 27.91 0 +0.00(+0.00%)
Apr 02, 2002 27.91 27.91 27.91 27.91 0 -0.13(-0.46%)
Apr 01, 2002 28.04 28.04 28.04 28.04 0 +0.02(+0.07%)
Mar 28, 2002 28.02 28.02 28.02 28.02 0 +0.11(+0.39%)
Mar 27, 2002 27.91 27.91 27.91 27.91 0 +0.19(+0.69%)
Mar 26, 2002 27.72 27.72 27.72 27.72 0 +0.09(+0.33%)
Mar 25, 2002 27.63 27.63 27.63 27.63 0 -0.36(-1.29%)
Mar 22, 2002 27.99 27.99 27.99 27.99 0 -0.12(-0.43%)
Mar 21, 2002 28.11 28.11 28.11 28.11 0 -0.01(-0.04%)
Mar 20, 2002 28.12 28.12 28.12 28.12 0 -0.32(-1.13%)
Mar 19, 2002 28.44 28.44 28.44 28.44 0 +0.09(+0.32%)
Mar 18, 2002 28.35 28.35 28.35 28.35 0 +0.09(+0.32%)
Mar 15, 2002 28.26 28.26 28.26 28.26 0 +0.31(+1.11%)
Mar 14, 2002 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Mar 13, 2002 27.95 27.95 27.95 27.95 0 -0.23(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.