American Funds New Perspective A (ANWPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| May 07, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| May 06, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| May 03, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| May 02, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| May 01, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| Apr 30, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Apr 29, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| Apr 26, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| Apr 25, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Apr 24, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| Apr 23, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Apr 22, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| Apr 19, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Apr 18, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| Apr 17, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Apr 16, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Apr 15, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| Apr 12, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| Apr 11, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| Apr 10, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| Apr 09, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Apr 08, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Apr 05, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| Apr 04, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| Apr 03, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| Apr 02, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Apr 01, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| Mar 28, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Mar 27, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| Mar 26, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Mar 25, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Mar 22, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| Mar 21, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Mar 20, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| Mar 19, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| Mar 18, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| Mar 15, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| Mar 14, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| Mar 13, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Mar 12, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Mar 11, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| Mar 08, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Mar 07, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Mar 06, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Mar 05, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| Mar 04, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Mar 01, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Feb 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Feb 28, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| Feb 27, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| Feb 26, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Feb 23, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| Feb 22, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Feb 21, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| Feb 20, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Feb 16, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Feb 15, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Feb 14, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| Feb 13, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| Feb 12, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Feb 09, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Feb 08, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| Feb 07, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| Feb 06, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Feb 05, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Feb 02, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| Feb 01, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Jan 31, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Jan 30, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Jan 29, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| Jan 26, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| Jan 25, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Jan 24, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Jan 23, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Jan 22, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Jan 19, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Jan 18, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Jan 17, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Jan 16, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Jan 12, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Jan 11, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Jan 10, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Jan 09, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Jan 08, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Jan 05, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Jan 04, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| Jan 03, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Jan 02, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Dec 29, 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Dec 28, 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Dec 27, 2023 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Dec 26, 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Dec 22, 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Dec 21, 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| Dec 20, 2023 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Dec 19, 2023 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Dec 18, 2023 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Dec 15, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Dec 14, 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| *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.