American Funds New Economy F2 (NEFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 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 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 19 Apr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 18 Apr 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 17 Apr 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 16 Apr 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 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 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 09 Apr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 08 Apr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 05 Apr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 04 Apr 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 03 Apr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 02 Apr 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 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 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 25 Mar 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 22 Mar 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 21 Mar 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 20 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 19 Mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 18 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 15 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 14 Mar 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 13 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 12 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 11 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 08 Mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 07 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 06 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 05 Mar 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 04 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 01 Mar 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 29 Feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 28 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 27 Feb 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 26 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 23 Feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 22 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 21 Feb 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 20 Feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 16 Feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 15 Feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 14 Feb 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 13 Feb 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 12 Feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 09 Feb 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 08 Feb 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 07 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 06 Feb 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 05 Feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 02 Feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 01 Feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 31 Jan 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 30 Jan 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 29 Jan 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 26 Jan 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 25 Jan 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 24 Jan 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 23 Jan 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 22 Jan 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 19 Jan 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 18 Jan 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 17 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 16 Jan 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 12 Jan 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 11 Jan 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 10 Jan 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 09 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 08 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 05 Jan 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 04 Jan 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 03 Jan 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 02 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 29 Dec 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 28 Dec 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 27 Dec 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 26 Dec 2023 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 22 Dec 2023 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 21 Dec 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 20 Dec 2023 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 19 Dec 2023 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 18 Dec 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 15 Dec 2023 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 14 Dec 2023 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 13 Dec 2023 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 13 Dec 2023 | 0.258 Dividend | |||||
| 13 Dec 2023 | 2.008 Capital gain | |||||
| *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.