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

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

79.99 -0.34 (-0.42%)
Daily Price Updated: 4:00 PM EDT, Jun 7, 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, 2017 63.38 63.38 63.38 0 +0.15(+0.24%)
Oct 30, 2017 63.23 63.23 63.23 0 +0.02(+0.03%)
Oct 27, 2017 63.21 63.21 63.21 0 +0.77(+1.23%)
Oct 26, 2017 62.44 62.44 62.44 0 +0.15(+0.24%)
Oct 25, 2017 62.29 62.29 62.29 0 -0.22(-0.35%)
Oct 24, 2017 62.51 62.51 62.51 0 +0.10(+0.16%)
Oct 23, 2017 62.41 62.41 62.41 0 -0.23(-0.37%)
Oct 20, 2017 62.64 62.64 62.64 0 +0.31(+0.50%)
Oct 19, 2017 62.33 62.33 62.33 0 -0.06(-0.10%)
Oct 18, 2017 62.39 62.39 62.39 0 -0.04(-0.06%)
Oct 17, 2017 62.43 62.43 62.43 0 -0.08(-0.13%)
Oct 16, 2017 62.51 62.51 62.51 0 +0.09(+0.14%)
Oct 13, 2017 62.42 62.42 62.42 0 +0.05(+0.08%)
Oct 12, 2017 62.37 62.37 62.37 0 -0.11(-0.18%)
Oct 11, 2017 62.48 62.48 62.48 0 +0.16(+0.26%)
Oct 10, 2017 62.32 62.32 62.32 0 +0.12(+0.19%)
Oct 09, 2017 62.20 62.20 62.20 0 -0.04(-0.06%)
Oct 06, 2017 62.24 62.24 62.24 0 -0.02(-0.03%)
Oct 05, 2017 62.26 62.26 62.26 0 +0.28(+0.45%)
Oct 04, 2017 61.98 61.98 61.98 0 +0.10(+0.16%)
Oct 03, 2017 61.88 61.88 61.88 0 +0.09(+0.15%)
Oct 02, 2017 61.79 61.79 61.79 0 +0.13(+0.21%)
Sep 29, 2017 61.66 61.66 61.66 0 +0.27(+0.44%)
Sep 28, 2017 61.39 61.39 61.39 0 +0.09(+0.15%)
Sep 27, 2017 61.30 61.30 61.30 0 +0.34(+0.56%)
Sep 26, 2017 60.96 60.96 60.96 0 -0.01(-0.02%)
Sep 25, 2017 60.97 60.97 60.97 0 -0.22(-0.36%)
Sep 22, 2017 61.19 61.19 61.19 0 +0.04(+0.07%)
Sep 21, 2017 61.15 61.15 61.15 0 -0.09(-0.15%)
Sep 20, 2017 61.24 61.24 61.24 0 -0.06(-0.10%)
Sep 19, 2017 61.30 61.30 61.30 0 +0.11(+0.18%)
Sep 18, 2017 61.19 61.19 61.19 0 +0.16(+0.26%)
Sep 15, 2017 61.03 61.03 61.03 0 +0.13(+0.21%)
Sep 14, 2017 60.90 60.90 60.90 0 -0.04(-0.07%)
Sep 13, 2017 60.94 60.94 60.94 0 +0.08(+0.13%)
Sep 12, 2017 60.86 60.86 60.86 0 +0.17(+0.28%)
Sep 11, 2017 60.69 60.69 60.69 0 +0.51(+0.85%)
Sep 08, 2017 60.18 60.18 60.18 0 -0.13(-0.22%)
Sep 07, 2017 60.31 60.31 60.31 0 -0.01(-0.02%)
Sep 06, 2017 60.32 60.32 60.32 0 +0.26(+0.43%)
Sep 05, 2017 60.06 60.06 60.06 0 -0.42(-0.69%)
Sep 01, 2017 60.48 60.48 60.48 0 +0.14(+0.23%)
Aug 31, 2017 60.34 60.34 60.34 0 +0.39(+0.65%)
Aug 30, 2017 59.95 59.95 59.95 0 +0.28(+0.47%)
Aug 29, 2017 59.67 59.67 59.67 0 +0.03(+0.05%)
Aug 28, 2017 59.64 59.64 59.64 0 -0.03(-0.05%)
Aug 25, 2017 59.67 59.67 59.67 0 +0.00(+0.00%)
Aug 24, 2017 59.67 59.67 59.67 0 -0.11(-0.18%)
Aug 23, 2017 59.78 59.78 59.78 0 -0.15(-0.25%)
Aug 22, 2017 59.93 59.93 59.93 0 +0.57(+0.96%)
Aug 21, 2017 59.36 59.36 59.36 0 +0.02(+0.03%)
Aug 18, 2017 59.34 59.34 59.34 0 -0.03(-0.05%)
Aug 17, 2017 59.37 59.37 59.37 0 -0.88(-1.46%)
Aug 16, 2017 60.25 60.25 60.25 0 +0.10(+0.17%)
Aug 15, 2017 60.15 60.15 60.15 0 -0.04(-0.07%)
Aug 14, 2017 60.19 60.19 60.19 0 +0.54(+0.91%)
Aug 11, 2017 59.65 59.65 59.65 0 +0.14(+0.24%)
Aug 10, 2017 59.51 59.51 59.51 0 -0.87(-1.44%)
Aug 09, 2017 60.38 60.38 60.38 0 -0.07(-0.12%)
Aug 08, 2017 60.45 60.45 60.45 0 -0.09(-0.15%)
Aug 07, 2017 60.54 60.54 60.54 0 +0.10(+0.17%)
Aug 04, 2017 60.44 60.44 60.44 0 +0.05(+0.08%)
Aug 03, 2017 60.39 60.39 60.39 0 -0.09(-0.15%)
Aug 02, 2017 60.48 60.48 60.48 0 +0.03(+0.05%)
Aug 01, 2017 60.45 60.45 60.45 0 +0.15(+0.25%)
Jul 31, 2017 60.30 60.30 60.30 0 -0.09(-0.15%)
Jul 28, 2017 60.39 60.39 60.39 0 -0.18(-0.30%)
Jul 27, 2017 60.57 60.57 60.57 0 -0.11(-0.18%)
Jul 26, 2017 60.68 60.68 60.68 0 +0.12(+0.20%)
Jul 25, 2017 60.56 60.56 60.56 0 +0.23(+0.38%)
Jul 24, 2017 60.33 60.33 60.33 0 -0.08(-0.13%)
Jul 21, 2017 60.41 60.41 60.41 0 -0.04(-0.07%)
Jul 20, 2017 60.45 60.45 60.45 0 -0.02(-0.03%)
Jul 19, 2017 60.47 60.47 60.47 0 +0.47(+0.78%)
Jul 18, 2017 60.00 60.00 60.00 0 +0.06(+0.10%)
Jul 17, 2017 59.94 59.94 59.94 0 -0.04(-0.07%)
Jul 14, 2017 59.98 59.98 59.98 0 +0.32(+0.54%)
Jul 13, 2017 59.66 59.66 59.66 0 +0.15(+0.25%)
Jul 12, 2017 59.51 59.51 59.51 0 +0.51(+0.86%)
Jul 11, 2017 59.00 59.00 59.00 0 +0.00(+0.00%)
Jul 10, 2017 59.00 59.00 59.00 0 +0.16(+0.27%)
Jul 07, 2017 58.84 58.84 58.84 0 +0.36(+0.62%)
Jul 06, 2017 58.48 58.48 58.48 0 -0.39(-0.66%)
Jul 05, 2017 58.87 58.87 58.87 0 +0.09(+0.15%)
Jul 03, 2017 58.78 58.78 58.78 0 +0.03(+0.05%)
Jun 30, 2017 58.75 58.75 58.75 0 -0.53(-0.89%)
Jun 28, 2017 59.28 59.28 59.28 0 +0.59(+1.01%)
Jun 27, 2017 58.69 58.69 58.69 0 -0.42(-0.71%)
Jun 26, 2017 59.11 59.11 59.11 0 -0.05(-0.08%)
Jun 23, 2017 59.16 59.16 59.16 0 +0.08(+0.14%)
Jun 22, 2017 59.08 59.08 59.08 0 -0.09(-0.15%)
Jun 21, 2017 59.17 59.17 59.17 0 -0.03(-0.05%)
Jun 20, 2017 59.20 59.20 59.20 0 -0.51(-0.85%)
Jun 19, 2017 59.71 59.71 59.71 0 +0.47(+0.79%)
Jun 16, 2017 59.24 59.24 59.24 0 +0.17(+0.29%)
Jun 15, 2017 59.07 59.07 59.07 0 -0.19(-0.32%)
Jun 14, 2017 59.26 59.26 59.26 0 -0.82(-1.36%)
Jun 13, 2017 60.08 60.08 60.08 0 +0.35(+0.59%)
Jun 12, 2017 59.73 59.73 59.73 0 -0.16(-0.27%)
Jun 09, 2017 59.89 59.89 59.89 0 -0.27(-0.45%)
Jun 08, 2017 60.16 60.16 60.16 0 -0.06(-0.10%)
Jun 07, 2017 60.22 60.22 60.22 0 +0.02(+0.03%)
Jun 06, 2017 60.20 60.20 60.20 0 -0.07(-0.12%)
Jun 05, 2017 60.27 60.27 60.27 0 -0.09(-0.15%)
Jun 02, 2017 60.36 60.36 60.36 0 +0.43(+0.72%)
Jun 01, 2017 59.93 59.93 59.93 0 +0.33(+0.55%)
May 31, 2017 59.60 59.60 59.60 0 -0.05(-0.08%)
May 30, 2017 59.65 59.65 59.65 0 -0.11(-0.18%)
May 26, 2017 59.76 59.76 59.76 0 +0.08(+0.13%)
May 25, 2017 59.68 59.68 59.68 0 +0.19(+0.32%)
May 24, 2017 59.49 59.49 59.49 0 +0.25(+0.42%)
May 23, 2017 59.24 59.24 59.24 0 +0.02(+0.03%)
May 22, 2017 59.22 59.22 59.22 0 +0.34(+0.58%)
May 19, 2017 58.88 58.88 58.88 0 +0.43(+0.74%)
May 18, 2017 58.45 58.45 58.45 0 +0.24(+0.41%)
May 17, 2017 58.21 58.21 58.21 0 -1.04(-1.76%)
May 16, 2017 59.25 59.25 59.25 0 +0.14(+0.24%)
May 15, 2017 59.11 59.11 59.11 0 +0.26(+0.44%)
May 12, 2017 58.85 58.85 58.85 0 +0.00(+0.00%)
May 11, 2017 58.85 58.85 58.85 0 -0.15(-0.25%)
May 10, 2017 59.00 59.00 59.00 0 +0.07(+0.12%)
May 09, 2017 58.93 58.93 58.93 0 -0.01(-0.02%)
May 08, 2017 58.94 58.94 58.94 0 +0.02(+0.03%)
May 05, 2017 58.92 58.92 58.92 0 +0.41(+0.70%)
May 04, 2017 58.51 58.51 58.51 0 -0.03(-0.05%)
May 03, 2017 58.54 58.54 58.54 0 -0.12(-0.20%)
May 02, 2017 58.66 58.66 58.66 0 +0.15(+0.26%)
May 01, 2017 58.51 58.51 58.51 0 +0.13(+0.22%)
Apr 28, 2017 58.38 58.38 58.38 0 -0.13(-0.22%)
Apr 27, 2017 58.51 58.51 58.51 0 +0.02(+0.03%)
Apr 26, 2017 58.49 58.49 58.49 0 -0.08(-0.14%)
Apr 25, 2017 58.57 58.57 58.57 0 +0.37(+0.64%)
Apr 24, 2017 58.20 58.20 58.20 0 +0.70(+1.22%)
Apr 21, 2017 57.50 57.50 57.50 0 -0.11(-0.19%)
Apr 20, 2017 57.61 57.61 57.61 0 +0.41(+0.72%)
Apr 19, 2017 57.20 57.20 57.20 0 -0.19(-0.33%)
Apr 18, 2017 57.39 57.39 57.39 0 -0.10(-0.17%)
Apr 17, 2017 57.49 57.49 57.49 0 +0.50(+0.88%)
Apr 13, 2017 56.99 56.99 56.99 0 -0.38(-0.66%)
Apr 12, 2017 57.37 57.37 57.37 0 -0.31(-0.54%)
Apr 11, 2017 57.68 57.68 57.68 0 -0.04(-0.07%)
Apr 10, 2017 57.72 57.72 57.72 0 +0.02(+0.03%)
Apr 07, 2017 57.70 57.70 57.70 0 -0.03(-0.05%)
Apr 06, 2017 57.73 57.73 57.73 0 +0.14(+0.24%)
Apr 05, 2017 57.59 57.59 57.59 0 -0.18(-0.31%)
Apr 04, 2017 57.77 57.77 57.77 0 +0.16(+0.28%)
Apr 03, 2017 57.61 57.61 57.61 0 -0.12(-0.21%)
Mar 31, 2017 57.73 57.73 57.73 0 -0.08(-0.14%)
Mar 30, 2017 57.81 57.81 57.81 0 +0.13(+0.23%)
Mar 29, 2017 57.68 57.68 57.68 0 +0.22(+0.38%)
Mar 28, 2017 57.46 57.46 57.46 0 +0.41(+0.72%)
Mar 27, 2017 57.05 57.05 57.05 0 -0.01(-0.02%)
Mar 24, 2017 57.06 57.06 57.06 0 -0.05(-0.09%)
Mar 23, 2017 57.11 57.11 57.11 0 -0.04(-0.07%)
Mar 22, 2017 57.15 57.15 57.15 0 +0.11(+0.19%)
Mar 21, 2017 57.04 57.04 57.04 0 -0.69(-1.20%)
Mar 20, 2017 57.73 57.73 57.73 0 -0.11(-0.19%)
Mar 17, 2017 57.84 57.84 57.84 0 -0.02(-0.03%)
Mar 16, 2017 57.86 57.86 57.86 0 -0.04(-0.07%)
Mar 15, 2017 57.90 57.90 57.90 0 +0.45(+0.78%)
Mar 14, 2017 57.45 57.45 57.45 0 -0.25(-0.43%)
Mar 13, 2017 57.70 57.70 57.70 0 +0.05(+0.09%)
Mar 10, 2017 57.65 57.65 57.65 0 +0.16(+0.28%)
Mar 09, 2017 57.49 57.49 57.49 0 +0.07(+0.12%)
Mar 08, 2017 57.42 57.42 57.42 0 -0.15(-0.26%)
Mar 07, 2017 57.57 57.57 57.57 0 -0.08(-0.14%)
Mar 06, 2017 57.65 57.65 57.65 0 -0.14(-0.24%)
Mar 03, 2017 57.79 57.79 57.79 0 +0.02(+0.03%)
Mar 02, 2017 57.77 57.77 57.77 0 -0.36(-0.62%)
Mar 01, 2017 58.13 58.13 58.13 0 +0.75(+1.31%)
Feb 28, 2017 57.38 57.38 57.38 0 -0.17(-0.30%)
Feb 27, 2017 57.55 57.55 57.55 0 +0.14(+0.24%)
Feb 24, 2017 57.41 57.41 57.41 0 -0.02(-0.03%)
Feb 23, 2017 57.43 57.43 57.43 0 +0.00(+0.00%)
Feb 22, 2017 57.43 57.43 57.43 0 -0.08(-0.14%)
Feb 21, 2017 57.51 57.51 57.51 0 +0.27(+0.47%)
Feb 17, 2017 57.24 57.24 57.24 0 +0.04(+0.07%)
Feb 16, 2017 57.20 57.20 57.20 0 -0.04(-0.07%)
Feb 15, 2017 57.24 57.24 57.24 0 +0.20(+0.35%)
Feb 14, 2017 57.04 57.04 57.04 0 +0.17(+0.30%)
Feb 13, 2017 56.87 56.87 56.87 0 +0.34(+0.60%)
Feb 10, 2017 56.53 56.53 56.53 0 +0.19(+0.34%)
Feb 09, 2017 56.34 56.34 56.34 0 +0.27(+0.48%)
Feb 08, 2017 56.07 56.07 56.07 0 +0.03(+0.05%)
Feb 07, 2017 56.04 56.04 56.04 0 -0.04(-0.07%)
Feb 06, 2017 56.08 56.08 56.08 0 -0.19(-0.34%)
Feb 03, 2017 56.27 56.27 56.27 0 +0.36(+0.64%)
Feb 02, 2017 55.91 55.91 55.91 0 +0.05(+0.09%)
Feb 01, 2017 55.86 55.86 55.86 0 +0.03(+0.05%)
Jan 31, 2017 55.83 55.83 55.83 0 -0.11(-0.20%)
Jan 30, 2017 55.94 55.94 55.94 0 -0.43(-0.76%)
Jan 27, 2017 56.37 56.37 56.37 0 -0.07(-0.12%)
Jan 26, 2017 56.44 56.44 56.44 0 +0.07(+0.12%)
Jan 25, 2017 56.37 56.37 56.37 0 +0.54(+0.97%)
Jan 24, 2017 55.83 55.83 55.83 0 +0.52(+0.94%)
Jan 23, 2017 55.31 55.31 55.31 0 -0.10(-0.18%)
Jan 20, 2017 55.41 55.41 55.41 0 +0.22(+0.40%)
Jan 19, 2017 55.19 55.19 55.19 0 -0.12(-0.22%)
Jan 18, 2017 55.31 55.31 55.31 0 +0.12(+0.22%)
Jan 17, 2017 55.19 55.19 55.19 0 -0.18(-0.33%)
Jan 13, 2017 55.37 55.37 55.37 0 +0.15(+0.27%)
Jan 12, 2017 55.22 55.22 55.22 0 -0.08(-0.14%)
Jan 11, 2017 55.30 55.30 55.30 0 +0.23(+0.42%)
Jan 10, 2017 55.07 55.07 55.07 0 +0.05(+0.09%)
Jan 09, 2017 55.02 55.02 55.02 0 -0.14(-0.25%)
Jan 06, 2017 55.16 55.16 55.16 0 +0.22(+0.40%)
Jan 05, 2017 54.94 54.94 54.94 0 +0.01(+0.02%)
Jan 04, 2017 54.93 54.93 54.93 0 +0.24(+0.44%)
Jan 03, 2017 54.69 54.69 54.69 0 +0.38(+0.70%)
Dec 30, 2016 54.31 54.31 54.31 0 -0.29(-0.53%)
Dec 29, 2016 54.60 54.60 54.60 0 -0.06(-0.11%)
Dec 28, 2016 54.66 54.66 54.66 0 -0.38(-0.69%)
Dec 27, 2016 55.04 55.04 55.04 0 +0.12(+0.22%)
Dec 23, 2016 54.92 54.92 54.92 0 +0.00(+0.00%)
Dec 22, 2016 54.92 54.92 54.92 0 -0.10(-0.18%)
Dec 21, 2016 55.02 55.02 55.02 0 -1.66(-2.93%)
Dec 20, 2016 56.68 56.68 56.68 0 +0.18(+0.32%)
Dec 19, 2016 56.50 56.50 56.50 0 +0.12(+0.21%)
Dec 16, 2016 56.38 56.38 56.38 0 -0.08(-0.14%)
Dec 15, 2016 56.46 56.46 56.46 0 +0.16(+0.28%)
Dec 14, 2016 56.30 56.30 56.30 0 -0.45(-0.79%)
Dec 13, 2016 56.75 56.75 56.75 0 +0.44(+0.78%)
Dec 12, 2016 56.31 56.31 56.31 0 -0.10(-0.18%)
Dec 09, 2016 56.41 56.41 56.41 0 +0.35(+0.62%)
Dec 08, 2016 56.06 56.06 56.06 0 +0.04(+0.07%)
Dec 07, 2016 56.02 56.02 56.02 0 +0.65(+1.17%)
Dec 06, 2016 55.37 55.37 55.37 0 +0.14(+0.25%)
Dec 05, 2016 55.23 55.23 55.23 0 +0.28(+0.51%)
Dec 02, 2016 54.95 54.95 54.95 0 -0.02(-0.04%)
Dec 01, 2016 54.97 54.97 54.97 0 -0.15(-0.27%)
Nov 30, 2016 55.12 55.12 55.12 0 +0.08(+0.15%)
Nov 29, 2016 55.04 55.04 55.04 0 +0.06(+0.11%)
Nov 28, 2016 54.98 54.98 54.98 0 -0.35(-0.63%)
Nov 25, 2016 55.33 55.33 55.33 0 +0.10(+0.18%)
Nov 23, 2016 55.23 55.23 55.23 0 +0.04(+0.07%)
Nov 22, 2016 55.19 55.19 55.19 0 +0.14(+0.25%)
Nov 21, 2016 55.05 55.05 55.05 0 +0.52(+0.95%)
Nov 18, 2016 54.53 54.53 54.53 0 -0.08(-0.15%)
Nov 17, 2016 54.61 54.61 54.61 0 +0.28(+0.52%)
Nov 16, 2016 54.33 54.33 54.33 0 -0.07(-0.13%)
Nov 15, 2016 54.40 54.40 54.40 0 +0.44(+0.82%)
Nov 14, 2016 53.96 53.96 53.96 0 -0.06(-0.11%)
Nov 11, 2016 54.02 54.02 54.02 0 -0.18(-0.33%)
Nov 10, 2016 54.20 54.20 54.20 0 -0.03(-0.06%)
Nov 09, 2016 54.23 54.23 54.23 0 +0.47(+0.87%)
Nov 08, 2016 53.76 53.76 53.76 0 +0.21(+0.39%)
Nov 07, 2016 53.55 53.55 53.55 0 +1.20(+2.29%)
Nov 04, 2016 52.35 52.35 52.35 0 -0.16(-0.30%)
Nov 03, 2016 52.51 52.51 52.51 0 -0.11(-0.21%)
Nov 02, 2016 52.62 52.62 52.62 0 -0.30(-0.57%)
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.