American Funds New Perspective F2 (ANWFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 16 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 15 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 12 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 11 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 10 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 09 Apr 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 08 Apr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 05 Apr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 04 Apr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 03 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 02 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 01 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 28 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 27 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 26 Mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 25 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 22 Mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 21 Mar 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 20 Mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 19 Mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 18 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 15 Mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 14 Mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 13 Mar 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 12 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 11 Mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 08 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 07 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 06 Mar 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 05 Mar 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 04 Mar 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 01 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 29 Feb 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 28 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 27 Feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 26 Feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 23 Feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 22 Feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 21 Feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 20 Feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 16 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 Feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 14 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 13 Feb 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 12 Feb 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 09 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 08 Feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 07 Feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 06 Feb 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 05 Feb 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 02 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 01 Feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 31 Jan 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 30 Jan 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 29 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 26 Jan 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 25 Jan 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 24 Jan 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 23 Jan 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 22 Jan 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 19 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 18 Jan 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 17 Jan 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 16 Jan 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 12 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 11 Jan 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 10 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 09 Jan 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 08 Jan 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 05 Jan 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 04 Jan 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 03 Jan 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 02 Jan 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 29 Dec 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 28 Dec 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 27 Dec 2023 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 26 Dec 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 Dec 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 21 Dec 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 20 Dec 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 19 Dec 2023 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 18 Dec 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 15 Dec 2023 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 14 Dec 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 14 Dec 2023 | 0.646 Dividend | |||||
| 14 Dec 2023 | 2.472 Capital gain | |||||
| 13 Dec 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 54.34 | - |
| 12 Dec 2023 | 56.69 | 56.69 | 56.69 | 56.69 | 53.61 | - |
| 11 Dec 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 53.33 | - |
| 08 Dec 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 53.03 | - |
| 07 Dec 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 52.77 | - |
| 06 Dec 2023 | 55.49 | 55.49 | 55.49 | 55.49 | 52.48 | - |
| 05 Dec 2023 | 55.61 | 55.61 | 55.61 | 55.61 | 52.59 | - |
| 04 Dec 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 52.73 | - |
| 01 Dec 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 53.06 | - |
| 30 Nov 2023 | 55.77 | 55.77 | 55.77 | 55.77 | 52.74 | - |
| 29 Nov 2023 | 55.73 | 55.73 | 55.73 | 55.73 | 52.71 | - |
| 28 Nov 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 52.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.