American Funds New Perspective Fund (FNPFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 01 May 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 30 Apr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 29 Apr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 26 Apr 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 25 Apr 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 24 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 23 Apr 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 22 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 19 Apr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 18 Apr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 17 Apr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 16 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 15 Apr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 12 Apr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 11 Apr 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 10 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 09 Apr 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 08 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 05 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 04 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 03 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 02 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 01 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 28 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 27 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 26 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 25 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 22 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 21 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 20 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 19 Mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 18 Mar 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 15 Mar 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 14 Mar 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 13 Mar 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 12 Mar 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 11 Mar 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 08 Mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 07 Mar 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 06 Mar 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 05 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 04 Mar 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 01 Mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 29 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 28 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 27 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 26 Feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 23 Feb 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 22 Feb 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 21 Feb 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 20 Feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 16 Feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 15 Feb 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 14 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 13 Feb 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 12 Feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 09 Feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 08 Feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 07 Feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 06 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 05 Feb 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 02 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 01 Feb 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 31 Jan 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 30 Jan 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 29 Jan 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 26 Jan 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 25 Jan 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 24 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 23 Jan 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 22 Jan 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 19 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 18 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 17 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 16 Jan 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 12 Jan 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 11 Jan 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 10 Jan 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 09 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 08 Jan 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 05 Jan 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 04 Jan 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 03 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 02 Jan 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 29 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 28 Dec 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 27 Dec 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 26 Dec 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 22 Dec 2023 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 21 Dec 2023 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 20 Dec 2023 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 19 Dec 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 18 Dec 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 15 Dec 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 14 Dec 2023 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 14 Dec 2023 | 0.701 Dividend | |||||
| 14 Dec 2023 | 2.472 Capital gain | |||||
| 13 Dec 2023 | 57.77 | 57.77 | 57.77 | 57.77 | 54.60 | - |
| *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.