American Funds New Economy 529F (CNGFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 27 Jun 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 26 Jun 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 25 Jun 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 24 Jun 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 21 Jun 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 20 Jun 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 18 Jun 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 17 Jun 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 14 Jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 13 Jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 12 Jun 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 11 Jun 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 10 Jun 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 07 Jun 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 06 Jun 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 05 Jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 04 Jun 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 03 Jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 31 May 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 30 May 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 29 May 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 28 May 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 24 May 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 23 May 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 22 May 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 21 May 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 20 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 17 May 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 16 May 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 15 May 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 14 May 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 13 May 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 10 May 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 09 May 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 08 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 07 May 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 06 May 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 03 May 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 02 May 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 01 May 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 30 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 29 Apr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 26 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 25 Apr 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 24 Apr 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 23 Apr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 22 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 19 Apr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 18 Apr 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 17 Apr 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 16 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 15 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 Apr 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 11 Apr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 10 Apr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 09 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 08 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 05 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 04 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 03 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 02 Apr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 01 Apr 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 28 Mar 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 27 Mar 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 26 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 25 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 22 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 21 Mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 20 Mar 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 19 Mar 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 18 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 15 Mar 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 14 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 13 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 12 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 11 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 08 Mar 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 07 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 06 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 05 Mar 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 04 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 01 Mar 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 29 Feb 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 28 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 27 Feb 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 26 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 23 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 22 Feb 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 21 Feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 20 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 16 Feb 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 15 Feb 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 14 Feb 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 13 Feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 12 Feb 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 09 Feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 08 Feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 07 Feb 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 06 Feb 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| *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.