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 29, 2010 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Oct 28, 2010 34.66 34.66 34.66 34.66 0 +0.13(+0.38%)
Oct 27, 2010 34.53 34.53 34.53 34.53 0 -0.21(-0.60%)
Oct 25, 2010 34.74 34.74 34.74 34.74 0 +0.11(+0.32%)
Oct 22, 2010 34.63 34.63 34.63 34.63 0 +0.03(+0.09%)
Oct 21, 2010 34.60 34.60 34.60 34.60 0 +0.12(+0.35%)
Oct 20, 2010 34.48 34.48 34.48 34.48 0 +0.37(+1.08%)
Oct 19, 2010 34.11 34.11 34.11 34.11 0 -0.57(-1.64%)
Oct 18, 2010 34.68 34.68 34.68 34.68 0 +0.14(+0.41%)
Oct 15, 2010 34.54 34.54 34.54 34.54 0 +0.05(+0.14%)
Oct 14, 2010 34.49 34.49 34.49 34.49 0 -0.05(-0.14%)
Oct 13, 2010 34.54 34.54 34.54 34.54 0 +0.25(+0.73%)
Oct 12, 2010 34.29 34.29 34.29 34.29 0 +0.07(+0.20%)
Oct 11, 2010 34.22 34.22 34.22 34.22 0 +0.01(+0.03%)
Oct 08, 2010 34.21 34.21 34.21 34.21 0 +0.24(+0.71%)
Oct 07, 2010 33.97 33.97 33.97 33.97 0 -0.09(-0.26%)
Oct 06, 2010 34.06 34.06 34.06 34.06 0 +0.04(+0.12%)
Oct 05, 2010 34.02 34.02 34.02 34.02 0 +0.69(+2.07%)
Oct 04, 2010 33.33 33.33 33.33 33.33 0 -0.30(-0.89%)
Oct 01, 2010 33.63 33.63 33.63 33.63 0 +0.17(+0.51%)
Sep 30, 2010 33.46 33.46 33.46 33.46 0 -0.10(-0.30%)
Sep 29, 2010 33.56 33.56 33.56 33.56 0 -0.04(-0.12%)
Sep 28, 2010 33.60 33.60 33.60 33.60 0 +0.17(+0.51%)
Sep 27, 2010 33.43 33.43 33.43 33.43 0 -0.18(-0.54%)
Sep 24, 2010 33.61 33.61 33.61 33.61 0 +0.67(+2.03%)
Sep 23, 2010 32.94 32.94 32.94 32.94 0 -0.23(-0.69%)
Sep 22, 2010 33.17 33.17 33.17 33.17 0 -0.12(-0.36%)
Sep 21, 2010 33.29 33.29 33.29 33.29 0 -0.06(-0.18%)
Sep 20, 2010 33.35 33.35 33.35 33.35 0 +0.46(+1.40%)
Sep 17, 2010 32.89 32.89 32.89 32.89 0 +0.02(+0.06%)
Sep 15, 2010 32.87 32.87 32.87 32.87 0 -0.02(-0.06%)
Sep 14, 2010 32.89 32.89 32.89 32.89 0 +0.00(+0.00%)
Sep 13, 2010 32.89 32.89 32.89 32.89 0 +0.39(+1.20%)
Sep 10, 2010 32.50 32.50 32.50 32.50 0 +0.14(+0.43%)
Sep 09, 2010 32.36 32.36 32.36 32.36 0 +0.12(+0.37%)
Sep 08, 2010 32.24 32.24 32.24 32.24 0 +0.19(+0.59%)
Sep 07, 2010 32.05 32.05 32.05 32.05 0 -0.33(-1.02%)
Sep 03, 2010 32.38 32.38 32.38 32.38 0 +0.36(+1.12%)
Sep 02, 2010 32.02 32.02 32.02 32.02 0 +0.26(+0.82%)
Sep 01, 2010 31.76 31.76 31.76 31.76 0 +0.93(+3.02%)
Aug 31, 2010 30.83 30.83 30.83 30.83 0 +0.01(+0.03%)
Aug 30, 2010 30.82 30.82 30.82 30.82 0 -0.43(-1.38%)
Aug 27, 2010 31.25 31.25 31.25 31.25 0 +0.51(+1.66%)
Aug 26, 2010 30.74 30.74 30.74 30.74 0 -0.15(-0.49%)
Aug 25, 2010 30.89 30.89 30.89 30.89 0 +0.04(+0.13%)
Aug 24, 2010 30.85 30.85 30.85 30.85 0 -0.49(-1.56%)
Aug 23, 2010 31.34 31.34 31.34 31.34 0 -0.12(-0.38%)
Aug 20, 2010 31.46 31.46 31.46 31.46 0 -0.11(-0.35%)
Aug 19, 2010 31.57 31.57 31.57 31.57 0 -0.54(-1.68%)
Aug 18, 2010 32.11 32.11 32.11 32.11 0 +0.06(+0.19%)
Aug 17, 2010 32.05 32.05 32.05 32.05 0 +0.50(+1.58%)
Aug 16, 2010 31.55 31.55 31.55 31.55 0 +0.01(+0.03%)
Aug 13, 2010 31.54 31.54 31.54 31.54 0 -0.14(-0.44%)
Aug 12, 2010 31.68 31.68 31.68 31.68 0 -0.11(-0.35%)
Aug 11, 2010 31.79 31.79 31.79 31.79 0 -0.95(-2.90%)
Aug 10, 2010 32.74 32.74 32.74 32.74 0 -0.20(-0.61%)
Aug 09, 2010 32.94 32.94 32.94 32.94 0 +0.19(+0.58%)
Aug 06, 2010 32.75 32.75 32.75 32.75 0 -0.11(-0.33%)
Aug 05, 2010 32.86 32.86 32.86 32.86 0 -0.06(-0.18%)
Aug 04, 2010 32.92 32.92 32.92 32.92 0 +0.19(+0.58%)
Aug 03, 2010 32.73 32.73 32.73 32.73 0 -0.12(-0.37%)
Aug 02, 2010 32.85 32.85 32.85 32.85 0 +0.67(+2.08%)
Jul 30, 2010 32.18 32.18 32.18 32.18 0 +0.04(+0.12%)
Jul 29, 2010 32.14 32.14 32.14 32.14 0 +0.00(+0.00%)
Jul 28, 2010 32.14 32.14 32.14 32.14 0 -0.20(-0.62%)
Jul 27, 2010 32.34 32.34 32.34 32.34 0 -0.08(-0.25%)
Jul 26, 2010 32.42 32.42 32.42 32.42 0 +0.29(+0.90%)
Jul 23, 2010 32.13 32.13 32.13 32.13 0 +0.26(+0.82%)
Jul 22, 2010 31.87 31.87 31.87 31.87 0 +0.70(+2.25%)
Jul 21, 2010 31.17 31.17 31.17 31.17 0 -0.44(-1.39%)
Jul 20, 2010 31.61 31.61 31.61 31.61 0 +0.34(+1.09%)
Jul 19, 2010 31.27 31.27 31.27 31.27 0 +0.15(+0.48%)
Jul 16, 2010 31.12 31.12 31.12 31.12 0 -0.85(-2.66%)
Jul 15, 2010 31.92 31.97 31.97 31.97 0 +0.05(+0.16%)
Jul 14, 2010 31.92 31.92 31.92 31.92 0 -0.02(-0.06%)
Jul 13, 2010 31.94 31.94 31.94 31.94 0 +0.50(+1.59%)
Jul 12, 2010 31.44 31.44 31.44 31.44 0 -0.05(-0.16%)
Jul 09, 2010 31.49 31.49 31.49 31.49 0 +0.23(+0.74%)
Jul 08, 2010 31.26 31.26 31.26 31.26 0 +0.32(+1.03%)
Jul 07, 2010 30.94 30.94 30.94 30.94 0 +0.88(+2.93%)
Jul 06, 2010 30.06 30.06 30.06 30.06 0 +0.21(+0.70%)
Jul 02, 2010 29.85 29.85 29.85 29.85 0 -0.08(-0.27%)
Jul 01, 2010 29.93 29.93 29.93 29.93 0 -0.03(-0.10%)
Jun 30, 2010 29.96 29.96 29.96 29.96 0 -0.29(-0.96%)
Jun 29, 2010 30.25 30.25 30.25 30.25 0 -1.08(-3.45%)
Jun 25, 2010 31.33 31.33 31.33 31.33 0 +0.13(+0.42%)
Jun 24, 2010 31.20 31.20 31.20 31.20 0 -0.51(-1.61%)
Jun 23, 2010 31.71 31.71 31.71 31.71 0 -0.03(-0.09%)
Jun 22, 2010 31.74 31.74 31.74 31.74 0 -0.47(-1.46%)
Jun 21, 2010 32.21 32.21 32.21 32.21 0 -0.11(-0.34%)
Jun 18, 2010 32.32 32.32 32.32 32.32 0 +0.04(+0.12%)
Jun 17, 2010 32.28 32.28 32.28 32.28 0 +0.02(+0.06%)
Jun 16, 2010 32.26 32.26 32.26 32.26 0 -0.02(-0.06%)
Jun 15, 2010 32.28 32.28 32.28 32.28 0 +0.77(+2.44%)
Jun 14, 2010 31.51 31.51 31.51 31.51 0 -0.01(-0.03%)
Jun 11, 2010 31.37 31.52 31.52 31.52 0 +0.15(+0.48%)
Jun 10, 2010 30.40 31.37 31.37 31.37 0 +0.97(+3.19%)
Jun 09, 2010 30.40 30.40 30.40 30.40 0 -0.08(-0.26%)
Jun 08, 2010 30.48 30.48 30.48 30.48 0 +0.30(+0.99%)
Jun 07, 2010 30.18 30.18 30.18 30.18 0 -0.38(-1.24%)
Jun 04, 2010 30.56 30.56 30.56 30.56 0 -1.07(-3.38%)
Jun 03, 2010 31.63 31.63 31.63 31.63 0 +0.10(+0.32%)
Jun 02, 2010 31.53 31.53 31.53 31.53 0 +0.79(+2.57%)
Jun 01, 2010 30.74 30.74 30.74 30.74 0 -0.53(-1.69%)
May 28, 2010 31.27 31.27 31.27 31.27 0 -0.37(-1.17%)
May 27, 2010 31.64 31.64 31.64 31.64 0 +1.11(+3.64%)
May 26, 2010 30.53 30.53 30.53 30.53 0 -0.12(-0.39%)
May 25, 2010 30.65 30.65 30.65 30.65 0 -0.03(-0.10%)
May 24, 2010 30.68 30.68 30.68 30.68 0 -0.37(-1.19%)
May 21, 2010 30.57 31.05 31.05 31.05 0 +0.48(+1.57%)
May 20, 2010 30.57 30.57 30.57 30.57 0 -1.15(-3.63%)
May 19, 2010 31.72 31.72 31.72 31.72 0 -0.21(-0.66%)
May 18, 2010 31.93 31.93 31.93 31.93 0 -0.42(-1.30%)
May 17, 2010 32.35 32.35 32.35 32.35 0 -0.06(-0.19%)
May 14, 2010 32.41 32.41 32.41 32.41 0 -0.68(-2.06%)
May 13, 2010 33.09 33.47 33.09 33.09 0 -0.38(-1.14%)
May 12, 2010 33.01 33.47 33.47 33.47 0 +0.46(+1.39%)
May 11, 2010 33.01 33.01 33.01 33.01 0 -0.18(-0.54%)
May 10, 2010 33.19 33.19 33.19 33.19 0 +1.41(+4.44%)
May 07, 2010 31.78 31.78 31.78 31.78 0 -0.46(-1.43%)
May 06, 2010 32.24 33.27 32.24 32.24 0 -1.03(-3.10%)
May 05, 2010 33.27 33.27 33.27 33.27 0 -1.25(-3.62%)
May 03, 2010 34.52 34.52 34.52 34.52 0 +0.33(+0.97%)
Apr 30, 2010 34.61 34.19 34.19 34.19 0 -0.42(-1.21%)
Apr 29, 2010 34.11 34.61 34.61 34.61 0 +0.50(+1.47%)
Apr 28, 2010 34.11 34.11 34.11 34.11 0 +0.12(+0.35%)
Apr 27, 2010 34.89 33.99 33.99 33.99 0 -0.90(-2.58%)
Apr 26, 2010 35.00 34.89 34.89 34.89 0 -0.11(-0.31%)
Apr 23, 2010 34.73 35.00 35.00 35.00 0 +0.27(+0.78%)
Apr 22, 2010 34.75 34.73 34.73 34.73 0 -0.02(-0.06%)
Apr 21, 2010 34.75 34.75 34.75 34.75 0 -0.11(-0.32%)
Apr 20, 2010 34.57 34.86 34.86 34.86 0 +0.29(+0.84%)
Apr 19, 2010 34.57 34.57 34.57 34.57 0 +0.05(+0.14%)
Apr 16, 2010 35.12 34.52 34.52 34.52 0 -0.60(-1.71%)
Apr 15, 2010 35.09 35.12 35.12 35.12 0 +0.03(+0.09%)
Apr 14, 2010 35.09 35.09 35.09 35.09 0 +0.36(+1.04%)
Apr 13, 2010 34.73 34.73 34.73 34.73 0 -0.01(-0.03%)
Apr 12, 2010 34.67 34.74 34.74 34.74 0 +0.07(+0.20%)
Apr 09, 2010 34.40 34.67 34.67 34.67 0 +0.27(+0.78%)
Apr 08, 2010 34.40 34.40 34.40 34.40 0 +0.09(+0.26%)
Apr 07, 2010 34.51 34.31 34.31 34.31 0 -0.20(-0.58%)
Apr 06, 2010 34.49 34.51 34.51 34.51 0 +0.02(+0.06%)
Apr 05, 2010 34.49 34.49 34.49 34.49 0 +0.22(+0.64%)
Apr 01, 2010 34.27 34.27 34.27 0 +0.30(+0.88%)
Mar 31, 2010 34.00 33.97 33.97 33.97 0 -0.03(-0.09%)
Mar 30, 2010 33.96 34.00 34.00 34.00 0 +0.04(+0.12%)
Mar 29, 2010 33.73 33.96 33.96 33.96 0 +0.23(+0.68%)
Mar 26, 2010 33.71 33.73 33.73 33.73 0 +0.02(+0.06%)
Mar 25, 2010 33.81 33.71 33.71 33.71 0 -0.10(-0.30%)
Mar 24, 2010 34.03 33.81 33.81 33.81 0 -0.22(-0.65%)
Mar 23, 2010 33.80 34.03 34.03 34.03 0 +0.23(+0.68%)
Mar 22, 2010 33.80 33.80 33.80 33.80 0 +0.14(+0.42%)
Mar 19, 2010 33.85 33.66 33.66 33.66 0 -0.19(-0.56%)
Mar 18, 2010 33.96 33.85 33.85 33.85 0 -0.11(-0.32%)
Mar 17, 2010 33.75 33.96 33.96 33.96 0 +0.21(+0.62%)
Mar 16, 2010 33.48 33.75 33.75 33.75 0 +0.27(+0.81%)
Mar 15, 2010 33.48 33.48 33.48 33.48 0 -0.07(-0.21%)
Mar 12, 2010 33.55 33.55 33.55 33.55 0 +0.06(+0.18%)
Mar 11, 2010 33.36 33.49 33.49 33.49 0 +0.13(+0.39%)
Mar 10, 2010 33.21 33.36 33.36 33.36 0 +0.15(+0.45%)
Mar 09, 2010 33.23 33.21 33.21 33.21 0 -0.02(-0.06%)
Mar 08, 2010 33.22 33.23 33.23 33.23 0 +0.01(+0.03%)
Mar 05, 2010 33.22 33.22 33.22 33.22 0 +0.44(+1.34%)
Mar 04, 2010 32.78 32.78 32.78 32.78 0 +0.01(+0.03%)
Mar 03, 2010 32.77 32.77 32.77 32.77 0 +0.13(+0.40%)
Mar 02, 2010 32.64 32.64 32.64 32.64 0 +0.19(+0.59%)
Mar 01, 2010 32.45 32.45 32.45 32.45 0 +0.38(+1.18%)
Feb 26, 2010 32.07 32.07 32.07 32.07 0 +0.11(+0.34%)
Feb 25, 2010 31.96 31.96 31.96 31.96 0 -0.17(-0.53%)
Feb 24, 2010 32.13 32.13 32.13 32.13 0 +0.26(+0.82%)
Feb 23, 2010 31.87 31.87 31.87 31.87 0 -0.48(-1.48%)
Feb 22, 2010 32.35 32.35 32.35 32.35 0 -0.02(-0.06%)
Feb 19, 2010 32.37 32.37 32.37 32.37 0 +0.09(+0.28%)
Feb 18, 2010 32.28 32.28 32.28 32.28 0 +0.23(+0.72%)
Feb 17, 2010 32.05 32.05 32.05 32.05 0 +0.11(+0.34%)
Feb 16, 2010 31.92 31.94 31.94 31.94 0 +0.60(+1.91%)
Feb 12, 2010 31.34 31.34 31.34 0 -0.10(-0.32%)
Feb 11, 2010 31.44 31.44 31.44 31.44 0 +0.36(+1.16%)
Feb 10, 2010 31.08 31.08 31.08 31.08 0 -0.11(-0.35%)
Feb 09, 2010 31.19 31.19 31.19 31.19 0 +0.43(+1.40%)
Feb 08, 2010 30.76 30.76 30.76 30.76 0 -0.23(-0.74%)
Feb 05, 2010 30.99 30.99 30.99 30.99 0 -0.04(-0.13%)
Feb 04, 2010 31.03 31.03 31.03 31.03 0 -1.03(-3.21%)
Feb 03, 2010 32.06 32.06 32.06 32.06 0 -0.15(-0.47%)
Feb 02, 2010 32.21 32.21 32.21 32.21 0 +0.34(+1.07%)
Feb 01, 2010 31.87 31.87 31.87 31.87 0 +0.47(+1.50%)
Jan 29, 2010 31.40 31.40 31.40 31.40 0 -0.31(-0.98%)
Jan 28, 2010 32.13 31.71 31.71 31.71 0 -0.42(-1.31%)
Jan 27, 2010 32.09 32.13 32.13 32.13 0 +0.04(+0.12%)
Jan 26, 2010 32.09 32.09 32.09 32.09 0 -0.10(-0.31%)
Jan 25, 2010 32.19 32.19 32.19 32.19 0 +0.11(+0.34%)
Jan 22, 2010 32.08 32.08 32.08 32.08 0 -0.67(-2.05%)
Jan 21, 2010 33.31 32.75 32.75 32.75 0 -0.56(-1.68%)
Jan 20, 2010 33.31 33.31 33.31 33.31 0 -0.41(-1.22%)
Jan 19, 2010 33.72 33.72 33.72 33.72 0 +0.37(+1.11%)
Jan 15, 2010 33.35 33.35 33.35 0 -0.40(-1.19%)
Jan 14, 2010 33.75 33.75 33.75 33.75 0 +0.15(+0.45%)
Jan 13, 2010 33.30 33.60 33.60 33.60 0 +0.30(+0.90%)
Jan 12, 2010 33.30 33.30 33.30 33.30 0 -0.39(-1.16%)
Jan 11, 2010 33.69 33.69 33.69 33.69 0 +0.06(+0.18%)
Jan 08, 2010 33.63 33.63 33.63 33.63 0 +0.18(+0.54%)
Jan 07, 2010 33.45 33.45 33.45 33.45 0 +0.00(+0.00%)
Jan 06, 2010 33.45 33.45 33.45 33.45 0 +0.13(+0.39%)
Jan 05, 2010 33.32 33.32 33.32 33.32 0 +0.06(+0.18%)
Jan 04, 2010 33.26 33.26 33.26 33.26 0 +0.57(+1.74%)
Dec 31, 2009 32.69 32.69 32.69 0 -0.25(-0.76%)
Dec 30, 2009 33.00 32.94 32.94 32.94 0 -0.06(-0.18%)
Dec 29, 2009 33.00 33.00 33.00 33.00 0 -0.03(-0.09%)
Dec 28, 2009 32.97 33.03 33.03 33.03 0 +0.06(+0.18%)
Dec 24, 2009 32.97 32.97 32.97 32.97 0 +0.14(+0.43%)
Dec 23, 2009 32.66 32.83 32.83 32.83 0 +0.17(+0.52%)
Dec 22, 2009 32.50 32.66 32.66 32.66 0 +0.16(+0.49%)
Dec 21, 2009 32.21 32.50 32.50 32.50 0 +0.29(+0.90%)
Dec 18, 2009 32.21 32.21 32.21 32.21 0 +0.17(+0.53%)
Dec 17, 2009 32.04 32.04 32.04 32.04 0 -0.50(-1.54%)
Dec 16, 2009 32.54 32.54 32.54 32.54 0 +0.09(+0.28%)
Dec 15, 2009 32.45 32.45 32.45 32.45 0 -0.19(-0.58%)
Dec 14, 2009 32.64 32.64 32.64 32.64 0 +0.31(+0.96%)
Dec 11, 2009 32.24 32.33 32.33 32.33 0 +0.09(+0.28%)
Dec 10, 2009 32.24 32.24 32.24 32.24 0 +0.22(+0.69%)
Dec 09, 2009 31.91 32.02 32.02 32.02 0 +0.11(+0.34%)
Dec 08, 2009 32.39 31.91 31.91 31.91 0 -0.48(-1.48%)
Dec 07, 2009 32.44 32.39 32.39 32.39 0 -0.05(-0.15%)
Dec 04, 2009 32.39 32.44 32.44 32.44 0 +0.05(+0.15%)
Dec 03, 2009 32.39 32.39 32.39 32.39 0 -0.24(-0.74%)
Dec 02, 2009 32.63 32.63 32.63 32.63 0 +0.07(+0.21%)
Dec 01, 2009 32.56 32.56 32.56 32.56 0 +0.55(+1.72%)
Nov 30, 2009 32.01 32.01 32.01 32.01 0 +0.05(+0.16%)
Nov 27, 2009 31.96 31.96 31.96 31.96 0 -0.60(-1.84%)
Nov 25, 2009 32.56 32.56 32.56 32.56 0 +0.24(+0.74%)
Nov 24, 2009 32.32 32.32 32.32 32.32 0 -0.04(-0.12%)
Nov 23, 2009 32.36 32.36 32.36 32.36 0 +0.44(+1.38%)
Nov 20, 2009 31.92 31.92 31.92 31.92 0 -0.14(-0.44%)
Nov 19, 2009 32.06 32.06 32.06 32.06 0 -0.45(-1.38%)
Nov 18, 2009 32.51 32.51 32.51 32.51 0 +0.02(+0.06%)
Nov 17, 2009 32.49 32.49 32.49 32.49 0 +0.02(+0.06%)
Nov 16, 2009 32.47 32.47 32.47 32.47 0 +0.49(+1.53%)
Nov 13, 2009 31.98 31.98 31.98 31.98 0 +0.22(+0.69%)
Nov 12, 2009 31.76 31.76 31.76 31.76 0 -0.32(-1.00%)
Nov 11, 2009 32.08 32.08 32.08 32.08 0 +0.15(+0.47%)
Nov 10, 2009 31.97 31.93 31.93 31.93 0 -0.04(-0.13%)
Nov 09, 2009 31.97 31.97 31.97 31.97 0 +0.79(+2.53%)
Nov 06, 2009 31.18 31.18 31.18 31.18 0 +0.02(+0.06%)
Nov 05, 2009 31.16 31.16 31.16 31.16 0 +0.54(+1.76%)
Nov 04, 2009 30.42 30.62 30.62 30.62 0 +0.20(+0.66%)
Nov 03, 2009 30.42 30.42 30.42 30.42 0 +0.05(+0.16%)
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.