American Funds - EuroPacific Growth Fund Class R-4 Shares (MF: REREX )

58.79 +0.24 (+0.41%)
Daily Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.68 37.43 37.43 37.43 0 -0.25(-0.66%)
Apr 29, 2010 37.10 37.68 37.68 37.68 0 +0.58(+1.56%)
Apr 28, 2010 37.10 37.10 37.10 37.10 0 -0.17(-0.46%)
Apr 27, 2010 38.57 37.27 37.27 37.27 0 -1.30(-3.37%)
Apr 26, 2010 38.36 38.57 38.57 38.57 0 +0.21(+0.55%)
Apr 23, 2010 38.03 38.36 38.36 38.36 0 +0.33(+0.87%)
Apr 22, 2010 38.32 38.03 38.03 38.03 0 -0.29(-0.76%)
Apr 21, 2010 38.32 38.32 38.32 38.32 0 -0.18(-0.47%)
Apr 20, 2010 38.16 38.50 38.50 38.50 0 +0.34(+0.89%)
Apr 19, 2010 38.16 38.16 38.16 38.16 0 -0.23(-0.60%)
Apr 16, 2010 39.15 38.39 38.39 38.39 0 -0.76(-1.94%)
Apr 15, 2010 39.25 39.15 39.15 39.15 0 -0.10(-0.25%)
Apr 14, 2010 39.25 39.25 39.25 39.25 0 +0.49(+1.26%)
Apr 13, 2010 38.76 38.76 38.76 38.76 0 -0.13(-0.33%)
Apr 12, 2010 38.75 38.89 38.89 38.89 0 +0.14(+0.36%)
Apr 09, 2010 38.27 38.75 38.75 38.75 0 +0.48(+1.25%)
Apr 08, 2010 38.27 38.27 38.27 38.27 0 -0.16(-0.42%)
Apr 07, 2010 38.59 38.43 38.43 38.43 0 -0.16(-0.41%)
Apr 06, 2010 38.69 38.59 38.59 38.59 0 -0.10(-0.26%)
Apr 05, 2010 38.69 38.69 38.69 38.69 0 +0.19(+0.49%)
Apr 01, 2010 38.50 38.50 38.50 0 +0.50(+1.32%)
Mar 31, 2010 37.83 38.00 38.00 38.00 0 +0.17(+0.45%)
Mar 30, 2010 37.85 37.83 37.83 37.83 0 -0.02(-0.05%)
Mar 29, 2010 37.52 37.85 37.85 37.85 0 +0.33(+0.88%)
Mar 26, 2010 37.25 37.52 37.52 37.52 0 +0.27(+0.72%)
Mar 25, 2010 37.27 37.25 37.25 37.25 0 -0.02(-0.05%)
Mar 24, 2010 37.69 37.27 37.27 37.27 0 -0.42(-1.11%)
Mar 23, 2010 37.55 37.69 37.69 37.69 0 +0.14(+0.37%)
Mar 22, 2010 37.55 37.55 37.55 37.55 0 +0.04(+0.11%)
Mar 19, 2010 37.74 37.51 37.51 37.51 0 -0.23(-0.61%)
Mar 18, 2010 38.05 37.74 37.74 37.74 0 -0.31(-0.81%)
Mar 17, 2010 37.67 38.05 38.05 38.05 0 +0.38(+1.01%)
Mar 16, 2010 37.23 37.67 37.67 37.67 0 +0.44(+1.18%)
Mar 15, 2010 37.23 37.23 37.23 37.23 0 -0.36(-0.96%)
Mar 12, 2010 37.59 37.59 37.59 37.59 0 +0.19(+0.51%)
Mar 11, 2010 37.33 37.40 37.40 37.40 0 +0.07(+0.19%)
Mar 10, 2010 37.10 37.33 37.33 37.33 0 +0.23(+0.62%)
Mar 09, 2010 37.11 37.10 37.10 37.10 0 -0.01(-0.03%)
Mar 08, 2010 37.03 37.11 37.11 37.11 0 +0.08(+0.22%)
Mar 05, 2010 37.03 37.03 37.03 37.03 0 +0.71(+1.95%)
Mar 04, 2010 36.32 36.32 36.32 36.32 0 -0.32(-0.87%)
Mar 03, 2010 36.64 36.64 36.64 36.64 0 +0.41(+1.13%)
Mar 02, 2010 36.23 36.23 36.23 36.23 0 +0.34(+0.95%)
Mar 01, 2010 35.89 35.89 35.89 35.89 0 +0.33(+0.93%)
Feb 26, 2010 35.56 35.56 35.56 35.56 0 +0.43(+1.22%)
Feb 25, 2010 35.13 35.13 35.13 35.13 0 -0.43(-1.21%)
Feb 24, 2010 35.56 35.56 35.56 35.56 0 +0.17(+0.48%)
Feb 23, 2010 35.39 35.39 35.39 35.39 0 -0.55(-1.53%)
Feb 22, 2010 35.94 35.94 35.94 35.94 0 +0.09(+0.25%)
Feb 19, 2010 35.85 35.85 35.85 35.85 0 -0.19(-0.53%)
Feb 18, 2010 36.04 36.04 36.04 36.04 0 +0.19(+0.53%)
Feb 17, 2010 35.85 35.85 35.85 35.85 0 +0.04(+0.11%)
Feb 16, 2010 35.63 35.81 35.81 35.81 0 +0.80(+2.29%)
Feb 12, 2010 35.01 35.01 35.01 0 -0.30(-0.85%)
Feb 11, 2010 35.31 35.31 35.31 35.31 0 +0.29(+0.83%)
Feb 10, 2010 35.02 35.02 35.02 35.02 0 +0.02(+0.06%)
Feb 09, 2010 35.00 35.00 35.00 35.00 0 +0.56(+1.63%)
Feb 08, 2010 34.44 34.44 34.44 34.44 0 -0.14(-0.40%)
Feb 05, 2010 34.58 34.58 34.58 34.58 0 -0.55(-1.57%)
Feb 04, 2010 35.13 35.13 35.13 35.13 0 -1.32(-3.62%)
Feb 03, 2010 36.45 36.45 36.45 36.45 0 -0.21(-0.57%)
Feb 02, 2010 36.66 36.66 36.66 36.66 0 +0.43(+1.19%)
Feb 01, 2010 36.23 36.23 36.23 36.23 0 +0.58(+1.63%)
Jan 29, 2010 35.65 35.65 35.65 35.65 0 -0.23(-0.64%)
Jan 28, 2010 36.25 35.88 35.88 35.88 0 -0.37(-1.02%)
Jan 27, 2010 36.55 36.25 36.25 36.25 0 -0.30(-0.82%)
Jan 26, 2010 36.55 36.55 36.55 36.55 0 -0.18(-0.49%)
Jan 25, 2010 36.73 36.73 36.73 36.73 0 +0.27(+0.74%)
Jan 22, 2010 36.46 36.46 36.46 36.46 0 -0.58(-1.57%)
Jan 21, 2010 37.73 37.04 37.04 37.04 0 -0.69(-1.83%)
Jan 20, 2010 37.73 37.73 37.73 37.73 0 -0.94(-2.43%)
Jan 19, 2010 38.67 38.67 38.67 38.67 0 +0.30(+0.78%)
Jan 15, 2010 38.37 38.37 38.37 0 -0.62(-1.59%)
Jan 14, 2010 38.99 38.99 38.99 38.99 0 +0.19(+0.49%)
Jan 13, 2010 38.58 38.80 38.80 38.80 0 +0.22(+0.57%)
Jan 12, 2010 38.58 38.58 38.58 38.58 0 -0.42(-1.08%)
Jan 11, 2010 39.00 39.00 39.00 39.00 0 +0.13(+0.33%)
Jan 08, 2010 38.87 38.87 38.87 38.87 0 +0.46(+1.20%)
Jan 07, 2010 38.41 38.41 38.41 38.41 0 -0.33(-0.85%)
Jan 06, 2010 38.74 38.74 38.74 38.74 0 +0.20(+0.52%)
Jan 05, 2010 38.54 38.54 38.54 38.54 0 -0.12(-0.31%)
Jan 04, 2010 38.66 38.66 38.66 38.66 0 +0.94(+2.49%)
Dec 31, 2009 37.72 37.72 37.72 0 -0.04(-0.11%)
Dec 30, 2009 37.94 37.76 37.76 37.76 0 -0.18(-0.47%)
Dec 29, 2009 37.94 37.94 37.94 37.94 0 +0.02(+0.05%)
Dec 28, 2009 37.80 37.92 37.92 37.92 0 +0.12(+0.32%)
Dec 24, 2009 37.80 37.80 37.80 37.80 0 -0.46(-1.20%)
Dec 23, 2009 37.87 38.26 38.26 38.26 0 +0.39(+1.03%)
Dec 22, 2009 37.71 37.87 37.87 37.87 0 +0.16(+0.42%)
Dec 21, 2009 37.57 37.71 37.71 37.71 0 +0.14(+0.37%)
Dec 18, 2009 37.57 37.57 37.57 37.57 0 +0.02(+0.05%)
Dec 17, 2009 37.55 37.55 37.55 37.55 0 -0.83(-2.16%)
Dec 16, 2009 38.38 38.38 38.38 38.38 0 +0.39(+1.03%)
Dec 15, 2009 37.99 37.99 37.99 37.99 0 -0.37(-0.96%)
Dec 14, 2009 38.36 38.36 38.36 38.36 0 +0.30(+0.79%)
Dec 11, 2009 38.04 38.06 38.06 38.06 0 +0.02(+0.05%)
Dec 10, 2009 38.04 38.04 38.04 38.04 0 +0.23(+0.61%)
Dec 09, 2009 37.93 37.81 37.81 37.81 0 -0.12(-0.32%)
Dec 08, 2009 38.77 37.93 37.93 37.93 0 -0.84(-2.17%)
Dec 07, 2009 38.76 38.77 38.77 38.77 0 +0.01(+0.03%)
Dec 04, 2009 38.83 38.76 38.76 38.76 0 -0.07(-0.18%)
Dec 03, 2009 38.83 38.83 38.83 38.83 0 -0.09(-0.23%)
Dec 02, 2009 38.92 38.92 38.92 38.92 0 +0.00(+0.00%)
Dec 01, 2009 38.92 38.92 38.92 38.92 0 +1.02(+2.69%)
Nov 30, 2009 37.90 37.90 37.90 37.90 0 +0.08(+0.21%)
Nov 27, 2009 37.82 37.82 37.82 37.82 0 -1.11(-2.85%)
Nov 25, 2009 38.93 38.93 38.93 38.93 0 +0.47(+1.22%)
Nov 24, 2009 38.46 38.46 38.46 38.46 0 -0.19(-0.49%)
Nov 23, 2009 38.65 38.65 38.65 38.65 0 +0.73(+1.93%)
Nov 20, 2009 37.92 37.92 37.92 37.92 0 -0.24(-0.63%)
Nov 19, 2009 38.16 38.16 38.16 38.16 0 -0.57(-1.47%)
Nov 18, 2009 38.73 38.73 38.73 38.73 0 -0.08(-0.21%)
Nov 17, 2009 38.81 38.81 38.81 38.81 0 -0.24(-0.61%)
Nov 16, 2009 39.05 39.05 39.05 39.05 0 +0.65(+1.69%)
Nov 13, 2009 38.40 38.40 38.40 38.40 0 +0.41(+1.08%)
Nov 12, 2009 37.99 37.99 37.99 37.99 0 -0.42(-1.09%)
Nov 11, 2009 38.41 38.41 38.41 38.41 0 +0.23(+0.60%)
Nov 10, 2009 38.18 38.18 38.18 38.18 0 -0.29(-0.75%)
Nov 09, 2009 38.47 38.47 38.47 38.47 0 +1.06(+2.83%)
Nov 06, 2009 37.39 37.41 37.41 37.41 0 +0.02(+0.05%)
Nov 05, 2009 37.39 37.39 37.39 37.39 0 +0.40(+1.08%)
Nov 04, 2009 36.39 36.99 36.99 36.99 0 +0.60(+1.65%)
Nov 03, 2009 36.39 36.39 36.39 36.39 0 -0.15(-0.41%)
Nov 02, 2009 36.54 36.54 36.54 36.54 0 +0.22(+0.61%)
Oct 30, 2009 37.37 36.32 36.32 36.32 0 -1.05(-2.81%)
Oct 29, 2009 36.36 37.37 37.37 37.37 0 +1.01(+2.78%)
Oct 28, 2009 37.37 36.36 36.36 36.36 0 -1.01(-2.70%)
Oct 27, 2009 37.37 37.37 37.37 37.37 0 -0.30(-0.80%)
Oct 26, 2009 38.22 37.67 37.67 37.67 0 -0.55(-1.44%)
Oct 23, 2009 38.22 38.22 38.22 38.22 0 -0.42(-1.09%)
Oct 22, 2009 38.49 38.64 38.64 38.64 0 +0.15(+0.39%)
Oct 21, 2009 38.51 38.49 38.49 38.49 0 -0.02(-0.05%)
Oct 20, 2009 38.51 38.51 38.51 38.51 0 -0.34(-0.88%)
Oct 19, 2009 38.85 38.85 38.85 38.85 0 +0.61(+1.60%)
Oct 16, 2009 38.24 38.24 38.24 38.24 0 -0.32(-0.83%)
Oct 15, 2009 38.56 38.56 38.56 38.56 0 -0.11(-0.28%)
Oct 14, 2009 38.67 38.67 38.67 38.67 0 +0.89(+2.36%)
Oct 13, 2009 37.78 37.78 37.78 37.78 0 -0.08(-0.21%)
Oct 12, 2009 37.86 37.86 37.86 37.86 0 +0.40(+1.07%)
Oct 09, 2009 37.46 37.46 37.46 37.46 0 -0.08(-0.21%)
Oct 08, 2009 36.63 37.54 37.54 37.54 0 +0.57(+1.54%)
Oct 07, 2009 36.97 36.97 36.97 36.97 0 -0.07(-0.19%)
Oct 06, 2009 37.04 37.04 37.04 37.04 0 +0.62(+1.70%)
Oct 05, 2009 36.42 36.42 36.42 36.42 0 +0.44(+1.22%)
Oct 02, 2009 35.98 35.98 35.98 35.98 0 -0.19(-0.53%)
Oct 01, 2009 36.63 36.17 36.17 36.17 0 -0.92(-2.48%)
Sep 30, 2009 37.09 37.09 37.09 37.09 0 +0.06(+0.16%)
Sep 29, 2009 37.03 37.03 37.03 37.03 0 -0.06(-0.16%)
Sep 28, 2009 37.09 37.09 37.09 37.09 0 +0.49(+1.34%)
Sep 25, 2009 36.60 36.60 36.60 36.60 0 -0.03(-0.08%)
Sep 24, 2009 36.63 36.63 36.63 36.63 0 -0.61(-1.64%)
Sep 23, 2009 37.24 37.24 37.24 37.24 0 -0.24(-0.64%)
Sep 22, 2009 37.48 37.48 37.48 37.48 0 +0.39(+1.05%)
Sep 21, 2009 37.09 37.09 37.09 37.09 0 -0.29(-0.78%)
Sep 18, 2009 37.38 37.38 37.38 37.38 0 -0.14(-0.37%)
Sep 17, 2009 37.52 37.52 37.52 37.52 0 -0.10(-0.27%)
Sep 16, 2009 37.62 37.62 37.62 37.62 0 +0.68(+1.84%)
Sep 15, 2009 36.94 36.94 36.94 36.94 0 +0.29(+0.79%)
Sep 14, 2009 36.65 36.65 36.65 36.65 0 +0.02(+0.05%)
Sep 11, 2009 36.63 36.63 36.63 36.63 0 +0.03(+0.08%)
Sep 10, 2009 36.60 36.60 36.60 36.60 0 +0.31(+0.85%)
Sep 09, 2009 36.29 36.29 36.29 36.29 0 +0.34(+0.95%)
Sep 08, 2009 35.95 35.95 35.95 35.95 0 +0.83(+2.36%)
Sep 04, 2009 35.12 35.12 35.12 35.12 0 +0.62(+1.80%)
Sep 03, 2009 34.50 34.50 34.50 34.50 0 +0.11(+0.32%)
Sep 02, 2009 34.39 34.39 34.39 34.39 0 +0.11(+0.32%)
Sep 01, 2009 34.28 34.28 34.28 34.28 0 -0.84(-2.39%)
Aug 31, 2009 35.12 35.12 35.12 35.12 0 -0.29(-0.82%)
Aug 28, 2009 35.41 35.41 35.41 35.41 0 +0.28(+0.80%)
Aug 27, 2009 35.13 35.13 35.13 35.13 0 -0.07(-0.20%)
Aug 26, 2009 35.20 35.20 35.20 35.20 0 -0.24(-0.68%)
Aug 25, 2009 35.44 35.44 35.44 35.44 0 +0.04(+0.11%)
Aug 24, 2009 34.13 35.40 35.40 35.40 0 +0.16(+0.45%)
Aug 21, 2009 34.13 35.24 35.24 35.24 0 +0.71(+2.06%)
Aug 20, 2009 34.53 34.53 34.53 34.53 0 +0.35(+1.02%)
Aug 19, 2009 34.13 34.18 34.18 34.18 0 +0.31(+0.92%)
Aug 18, 2009 33.87 33.87 33.87 33.87 0 +0.50(+1.50%)
Aug 17, 2009 33.37 33.37 33.37 33.37 0 -0.98(-2.85%)
Aug 14, 2009 34.19 34.35 34.35 34.35 0 -0.29(-0.84%)
Aug 13, 2009 34.19 34.64 34.19 34.64 0 +0.45(+1.32%)
Aug 12, 2009 34.19 34.19 34.19 34.19 0 +0.33(+0.97%)
Aug 11, 2009 33.86 33.86 33.86 33.86 0 -0.35(-1.02%)
Aug 10, 2009 34.21 34.21 34.21 34.21 0 -0.26(-0.75%)
Aug 07, 2009 34.47 34.47 34.47 34.47 0 +0.02(+0.06%)
Aug 06, 2009 34.45 34.45 34.45 34.45 0 -0.20(-0.58%)
Aug 05, 2009 34.65 34.65 34.65 34.65 0 -0.03(-0.09%)
Aug 04, 2009 34.68 34.68 34.68 34.68 0 -0.19(-0.54%)
Aug 03, 2009 34.87 34.87 34.87 34.87 0 +0.74(+2.17%)
Jul 31, 2009 34.13 34.13 34.13 34.13 0 +0.46(+1.37%)
Jul 30, 2009 33.67 33.67 33.67 33.67 0 +0.67(+2.03%)
Jul 29, 2009 33.00 33.00 33.00 33.00 0 -0.19(-0.57%)
Jul 28, 2009 33.35 33.19 33.19 33.19 0 -0.20(-0.60%)
Jul 27, 2009 33.35 33.39 33.39 33.39 0 +0.04(+0.12%)
Jul 24, 2009 33.35 33.35 33.35 33.35 0 +0.10(+0.30%)
Jul 23, 2009 33.25 33.25 33.25 33.25 0 +0.58(+1.78%)
Jul 22, 2009 32.67 32.67 32.67 32.67 0 +0.13(+0.40%)
Jul 21, 2009 32.54 32.54 32.54 32.54 0 +0.06(+0.18%)
Jul 20, 2009 32.48 32.48 32.48 32.48 0 +0.69(+2.17%)
Jul 17, 2009 31.79 31.79 31.79 31.79 0 +0.07(+0.22%)
Jul 16, 2009 31.72 31.72 31.72 31.72 0 +0.21(+0.67%)
Jul 15, 2009 30.41 31.51 31.51 31.51 0 +1.10(+3.62%)
Jul 14, 2009 30.41 30.41 30.41 30.41 0 +0.18(+0.60%)
Jul 13, 2009 30.23 30.23 30.23 30.23 0 +0.41(+1.37%)
Jul 10, 2009 29.82 29.82 29.82 29.82 0 -0.36(-1.19%)
Jul 09, 2009 30.18 30.18 30.18 30.18 0 +0.37(+1.24%)
Jul 08, 2009 29.81 29.81 29.81 29.81 0 -0.27(-0.90%)
Jul 07, 2009 30.08 30.08 30.08 30.08 0 -0.36(-1.18%)
Jul 06, 2009 30.44 30.44 30.44 30.44 0 -0.33(-1.07%)
Jul 02, 2009 30.87 30.77 30.77 30.77 0 -0.84(-2.66%)
Jul 01, 2009 31.61 31.61 31.61 31.61 0 +0.58(+1.87%)
Jun 30, 2009 31.03 31.03 31.03 31.03 0 -0.31(-0.99%)
Jun 29, 2009 31.34 31.34 31.34 31.34 0 +0.33(+1.06%)
Jun 26, 2009 31.01 31.01 31.01 31.01 0 +0.14(+0.45%)
Jun 25, 2009 30.50 30.87 30.87 30.87 0 +0.27(+0.88%)
Jun 24, 2009 30.60 30.60 30.60 30.60 0 +0.42(+1.39%)
Jun 23, 2009 30.18 30.18 30.18 30.18 0 +0.29(+0.97%)
Jun 22, 2009 29.89 29.89 29.89 29.89 0 -0.96(-3.11%)
Jun 19, 2009 30.85 30.85 30.85 30.85 0 +0.34(+1.11%)
Jun 18, 2009 30.51 30.51 30.51 30.51 0 +0.01(+0.03%)
Jun 17, 2009 30.50 30.50 30.50 30.50 0 -0.19(-0.62%)
Jun 16, 2009 30.89 30.89 30.69 30.69 0 -0.21(-0.68%)
Jun 15, 2009 30.90 30.90 30.90 30.90 0 -1.11(-3.47%)
Jun 12, 2009 32.01 32.01 32.01 32.01 0 -0.19(-0.59%)
Jun 11, 2009 32.20 32.20 32.20 32.20 0 +0.48(+1.51%)
Jun 10, 2009 31.72 31.72 31.72 31.72 0 +0.25(+0.79%)
Jun 09, 2009 31.47 31.47 31.47 31.47 0 +0.15(+0.48%)
Jun 08, 2009 31.32 31.32 31.32 31.32 0 -0.30(-0.95%)
Jun 05, 2009 30.79 31.62 31.62 31.62 0 -0.19(-0.60%)
Jun 04, 2009 31.81 31.81 31.81 0 +0.14(+0.44%)
Jun 03, 2009 30.79 31.67 31.67 31.67 0 -0.71(-2.19%)
Jun 02, 2009 32.36 32.38 32.38 32.38 0 +0.02(+0.06%)
Jun 01, 2009 32.36 32.36 32.36 32.36 0 +0.80(+2.53%)
May 29, 2009 31.56 31.56 31.56 31.56 0 +0.54(+1.74%)
May 28, 2009 31.02 31.02 31.02 31.02 0 +0.22(+0.71%)
May 27, 2009 30.80 30.80 30.80 30.80 0 -0.22(-0.71%)
May 26, 2009 31.02 31.02 31.02 31.02 0 +0.33(+1.08%)
May 22, 2009 30.79 30.69 30.69 30.69 0 +0.25(+0.82%)
May 21, 2009 30.44 30.44 30.44 30.44 0 -0.35(-1.14%)
May 20, 2009 30.79 30.79 30.79 30.79 0 +0.27(+0.88%)
May 19, 2009 30.52 30.52 30.52 30.52 0 +0.38(+1.26%)
May 18, 2009 30.14 30.14 30.14 30.14 0 +1.07(+3.68%)
May 15, 2009 29.07 29.07 29.07 29.07 0 -0.20(-0.68%)
May 14, 2009 29.27 29.27 29.27 29.27 0 +0.26(+0.90%)
May 13, 2009 29.77 29.01 29.01 29.01 0 -0.76(-2.55%)
May 12, 2009 29.77 29.77 29.77 29.77 0 +0.09(+0.30%)
May 11, 2009 29.68 29.68 29.68 29.68 0 -0.41(-1.36%)
May 08, 2009 30.09 30.09 30.09 30.09 0 +0.88(+3.01%)
May 07, 2009 29.21 29.21 29.21 29.21 0 -0.17(-0.58%)
May 06, 2009 29.38 29.38 29.38 29.38 0 +0.24(+0.82%)
May 05, 2009 29.14 29.14 29.14 29.14 0 -0.20(-0.68%)
May 04, 2009 29.34 29.34 29.34 29.34 0 +1.15(+4.08%)
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.