American Funds New Economy 529-F-3 (FNNEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 02 Jul 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 01 Jul 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 28 Jun 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 27 Jun 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 26 Jun 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 25 Jun 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 24 Jun 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 21 Jun 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 20 Jun 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 18 Jun 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 17 Jun 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 14 Jun 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 13 Jun 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 12 Jun 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 11 Jun 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 10 Jun 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 07 Jun 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 06 Jun 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 05 Jun 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 04 Jun 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 03 Jun 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 31 May 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 30 May 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 29 May 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 28 May 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 24 May 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 23 May 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 22 May 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 21 May 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 20 May 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 17 May 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 16 May 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 15 May 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 14 May 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 13 May 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 10 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 09 May 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 08 May 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 07 May 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 06 May 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 03 May 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 02 May 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 01 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 30 Apr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 29 Apr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 26 Apr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 25 Apr 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 24 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 23 Apr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 22 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 19 Apr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 18 Apr 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 17 Apr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 16 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 15 Apr 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 12 Apr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 11 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 10 Apr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 09 Apr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 08 Apr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 05 Apr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 04 Apr 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 03 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 02 Apr 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 01 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 28 Mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 27 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 26 Mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 25 Mar 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 22 Mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 21 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 20 Mar 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 19 Mar 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 18 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 15 Mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 14 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 13 Mar 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 12 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 11 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 08 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 07 Mar 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 06 Mar 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 05 Mar 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 04 Mar 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 01 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 29 Feb 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 28 Feb 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 27 Feb 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 26 Feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 23 Feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 22 Feb 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 21 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 20 Feb 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 16 Feb 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 15 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 14 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 13 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 12 Feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| *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.