American Funds New Perspective F2 (ANWFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Apr 30, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Apr 29, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| Apr 26, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Apr 25, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| Apr 24, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Apr 23, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| Apr 22, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| Apr 19, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Apr 18, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| Apr 17, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Apr 16, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| Apr 15, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Apr 12, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Apr 11, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| Apr 10, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| Apr 09, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Apr 08, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| Apr 05, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| Apr 04, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Apr 03, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| Apr 02, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Apr 01, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Mar 28, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Mar 27, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| Mar 26, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| Mar 25, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Mar 22, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Mar 21, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| Mar 20, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Mar 19, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Mar 18, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Mar 15, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| Mar 14, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Mar 13, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| Mar 12, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Mar 11, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| Mar 08, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Mar 07, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Mar 06, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| Mar 05, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| Mar 04, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Mar 01, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Feb 29, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| Feb 28, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Feb 27, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| Feb 26, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| Feb 23, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Feb 22, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| Feb 21, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| Feb 20, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| Feb 16, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Feb 15, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Feb 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 13, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Feb 12, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| Feb 09, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Feb 08, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Feb 07, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Feb 06, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| Feb 05, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Feb 02, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| Feb 01, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Jan 31, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Jan 30, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| Jan 29, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Jan 26, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| Jan 25, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| Jan 24, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| Jan 23, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Jan 22, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| Jan 19, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jan 18, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Jan 17, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Jan 16, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Jan 12, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| Jan 11, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| Jan 10, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Jan 09, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| Jan 08, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Jan 05, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Jan 04, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Jan 03, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Jan 02, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Dec 29, 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Dec 28, 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Dec 27, 2023 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| Dec 26, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Dec 22, 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Dec 21, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Dec 20, 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Dec 19, 2023 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| Dec 18, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Dec 15, 2023 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| Dec 14, 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Dec 14, 2023 | 0.646 Dividend | |||||
| Dec 14, 2023 | 2.472 Capital Gain | |||||
| Dec 13, 2023 | 57.46 | 57.46 | 57.46 | 57.46 | 54.34 | - |
| Dec 12, 2023 | 56.69 | 56.69 | 56.69 | 56.69 | 53.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.