New Zealand markets closed

American Funds New Perspective F1 (NPFFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
60.13-0.12 (-0.20%)
At close: 08:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202460.1360.1360.1360.1360.13-
27 Mar 202460.2560.2560.2560.2560.25-
26 Mar 202460.0660.0660.0660.0660.06-
25 Mar 202460.1060.1060.1060.1060.10-
22 Mar 202460.2560.2560.2560.2560.25-
21 Mar 202460.4460.4460.4460.4460.44-
20 Mar 202460.2260.2260.2260.2260.22-
19 Mar 202459.6159.6159.6159.6159.61-
18 Mar 202459.4659.4659.4659.4659.46-
15 Mar 202459.1659.1659.1659.1659.16-
14 Mar 202459.6459.6459.6459.6459.64-
13 Mar 202459.8559.8559.8559.8559.85-
12 Mar 202459.8359.8359.8359.8359.83-
11 Mar 202459.1659.1659.1659.1659.16-
08 Mar 202459.3959.3959.3959.3959.39-
07 Mar 202459.8359.8359.8359.8359.83-
06 Mar 202458.9858.9858.9858.9858.98-
05 Mar 202458.5858.5858.5858.5858.58-
04 Mar 202459.2259.2259.2259.2259.22-
01 Mar 202459.2459.2459.2459.2459.24-
29 Feb 202458.5458.5458.5458.5458.54-
28 Feb 202458.5058.5058.5058.5058.50-
27 Feb 202458.6758.6758.6758.6758.67-
26 Feb 202458.6158.6158.6158.6158.61-
23 Feb 202458.6758.6758.6758.6758.67-
22 Feb 202458.6958.6958.6958.6958.69-
21 Feb 202457.5457.5457.5457.5457.54-
20 Feb 202457.5257.5257.5257.5257.52-
16 Feb 202457.8157.8157.8157.8157.81-
15 Feb 202457.9557.9557.9557.9557.95-
14 Feb 202457.3157.3157.3157.3157.31-
13 Feb 202456.6856.6856.6856.6856.68-
12 Feb 202457.5257.5257.5257.5257.52-
09 Feb 202457.6157.6157.6157.6157.61-
08 Feb 202457.2357.2357.2357.2357.23-
07 Feb 202457.1657.1657.1657.1657.16-
06 Feb 202456.8556.8556.8556.8556.85-
05 Feb 202456.7456.7456.7456.7456.74-
02 Feb 202456.7456.7456.7456.7456.74-
01 Feb 202456.3656.3656.3656.3656.36-
31 Jan 202455.7055.7055.7055.7055.70-
30 Jan 202456.4156.4156.4156.4156.41-
29 Jan 202456.4756.4756.4756.4756.47-
26 Jan 202455.9955.9955.9955.9955.99-
25 Jan 202455.8255.8255.8255.8255.82-
24 Jan 202455.7255.7255.7255.7255.72-
23 Jan 202455.3955.3955.3955.3955.39-
22 Jan 202455.3655.3655.3655.3655.36-
19 Jan 202455.3355.3355.3355.3355.33-
18 Jan 202454.8154.8154.8154.8154.81-
17 Jan 202454.2954.2954.2954.2954.29-
16 Jan 202454.7254.7254.7254.7254.72-
12 Jan 202455.1655.1655.1655.1655.16-
11 Jan 202455.0255.0255.0255.0255.02-
10 Jan 202455.0655.0655.0655.0655.06-
09 Jan 202454.7854.7854.7854.7854.78-
08 Jan 202454.9954.9954.9954.9954.99-
05 Jan 202454.3354.3354.3354.3354.33-
04 Jan 202454.3954.3954.3954.3954.39-
03 Jan 202454.3054.3054.3054.3054.30-
02 Jan 202454.8654.8654.8654.8654.86-
29 Dec 202355.4755.4755.4755.4755.47-
28 Dec 202355.5955.5955.5955.5955.59-
27 Dec 202355.6555.6555.6555.6555.65-
26 Dec 202355.3455.3455.3455.3455.34-
22 Dec 202355.1355.1355.1355.1355.13-
21 Dec 202355.0955.0955.0955.0955.09-
20 Dec 202354.4454.4454.4454.4454.44-
19 Dec 202355.1755.1755.1755.1755.17-
18 Dec 202354.7454.7454.7454.7454.74-
15 Dec 202354.5854.5854.5854.5854.58-
14 Dec 202354.5854.5854.5854.5854.58-
14 Dec 20230.493 Dividend
14 Dec 20232.472 Capital gain
13 Dec 202357.1657.1657.1657.1654.19-
12 Dec 202356.3956.3956.3956.3953.46-
11 Dec 202356.0956.0956.0956.0953.18-
08 Dec 202355.7855.7855.7855.7852.89-
07 Dec 202355.5055.5055.5055.5052.62-
06 Dec 202355.2055.2055.2055.2052.34-
05 Dec 202355.3255.3255.3255.3252.45-
04 Dec 202355.4655.4655.4655.4652.58-
01 Dec 202355.8155.8155.8155.8152.92-
30 Nov 202355.4855.4855.4855.4852.60-
29 Nov 202355.4455.4455.4455.4452.56-
28 Nov 202355.4255.4255.4255.4252.55-
27 Nov 202355.4255.4255.4255.4252.55-
24 Nov 202355.6255.6255.6255.6252.73-
22 Nov 202355.4455.4455.4455.4452.56-
21 Nov 202355.3355.3355.3355.3352.46-
20 Nov 202355.5155.5155.5155.5152.63-
17 Nov 202355.0555.0555.0555.0552.19-
16 Nov 202354.7254.7254.7254.7251.88-
15 Nov 202354.7654.7654.7654.7651.92-
14 Nov 202354.6854.6854.6854.6851.84-
13 Nov 202353.5253.5253.5253.5250.74-
10 Nov 202353.4553.4553.4553.4550.68-
09 Nov 202352.8552.8552.8552.8550.11-
08 Nov 202353.2253.2253.2253.2250.46-
07 Nov 202353.1053.1053.1053.1050.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...