Canada markets open in 30 minutes

American Funds New Economy 529C (CNGCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
49.81+0.78 (+1.59%)
At close: 08:05AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202449.8149.8149.8149.8149.81-
May 03, 202449.0349.0349.0349.0349.03-
May 02, 202448.3648.3648.3648.3648.36-
May 01, 202447.9347.9347.9347.9347.93-
Apr 30, 202448.1748.1748.1748.1748.17-
Apr 29, 202448.9548.9548.9548.9548.95-
Apr 26, 202449.0049.0049.0049.0049.00-
Apr 25, 202448.2748.2748.2748.2748.27-
Apr 24, 202448.6148.6148.6148.6148.61-
Apr 23, 202448.7048.7048.7048.7048.70-
Apr 22, 202447.7947.7947.7947.7947.79-
Apr 19, 202447.4147.4147.4147.4147.41-
Apr 18, 202448.2248.2248.2248.2248.22-
Apr 17, 202448.4748.4748.4748.4748.47-
Apr 16, 202448.7948.7948.7948.7948.79-
Apr 15, 202448.8448.8448.8448.8448.84-
Apr 12, 202449.5849.5849.5849.5849.58-
Apr 11, 202450.6250.6250.6250.6250.62-
Apr 10, 202450.1250.1250.1250.1250.12-
Apr 09, 202450.5150.5150.5150.5150.51-
Apr 08, 202450.5150.5150.5150.5150.51-
Apr 05, 202450.4950.4950.4950.4950.49-
Apr 04, 202449.8649.8649.8649.8649.86-
Apr 03, 202450.5350.5350.5350.5350.53-
Apr 02, 202450.2650.2650.2650.2650.26-
Apr 01, 202450.7050.7050.7050.7050.70-
Mar 28, 202450.5850.5850.5850.5850.58-
Mar 27, 202450.6350.6350.6350.6350.63-
Mar 26, 202450.5150.5150.5150.5150.51-
Mar 25, 202450.5850.5850.5850.5850.58-
Mar 22, 202450.6750.6750.6750.6750.67-
Mar 21, 202450.8150.8150.8150.8150.81-
Mar 20, 202450.2450.2450.2450.2450.24-
Mar 19, 202449.7049.7049.7049.7049.70-
Mar 18, 202449.5249.5249.5249.5249.52-
Mar 15, 202449.2349.2349.2349.2349.23-
Mar 14, 202449.7449.7449.7449.7449.74-
Mar 13, 202449.8849.8849.8849.8849.88-
Mar 12, 202450.0850.0850.0850.0850.08-
Mar 11, 202449.5249.5249.5249.5249.52-
Mar 08, 202449.7649.7649.7649.7649.76-
Mar 07, 202450.3150.3150.3150.3150.31-
Mar 06, 202449.4549.4549.4549.4549.45-
Mar 05, 202449.1749.1749.1749.1749.17-
Mar 04, 202449.9049.9049.9049.9049.90-
Mar 01, 202449.8749.8749.8749.8749.87-
Feb 29, 202449.0849.0849.0849.0849.08-
Feb 28, 202448.9548.9548.9548.9548.95-
Feb 27, 202449.1349.1349.1349.1349.13-
Feb 26, 202449.0749.0749.0749.0749.07-
Feb 23, 202449.0749.0749.0749.0749.07-
Feb 22, 202449.1549.1549.1549.1549.15-
Feb 21, 202447.8747.8747.8747.8747.87-
Feb 20, 202448.0048.0048.0048.0048.00-
Feb 16, 202448.3048.3048.3048.3048.30-
Feb 15, 202448.6248.6248.6248.6248.62-
Feb 14, 202448.3848.3848.3848.3848.38-
Feb 13, 202447.8247.8247.8247.8247.82-
Feb 12, 202448.5648.5648.5648.5648.56-
Feb 09, 202448.6948.6948.6948.6948.69-
Feb 08, 202448.3448.3448.3448.3448.34-
Feb 07, 202448.0448.0448.0448.0448.04-
Feb 06, 202447.5447.5447.5447.5447.54-
Feb 05, 202447.4447.4447.4447.4447.44-
Feb 02, 202447.5247.5247.5247.5247.52-
Feb 01, 202446.9246.9246.9246.9246.92-
Jan 31, 202446.3546.3546.3546.3546.35-
Jan 30, 202447.0847.0847.0847.0847.08-
Jan 29, 202447.2747.2747.2747.2747.27-
Jan 26, 202446.8346.8346.8346.8346.83-
Jan 25, 202446.7646.7646.7646.7646.76-
Jan 24, 202446.7246.7246.7246.7246.72-
Jan 23, 202446.5846.5846.5846.5846.58-
Jan 22, 202446.5546.5546.5546.5546.55-
Jan 19, 202446.3446.3446.3446.3446.34-
Jan 18, 202445.7445.7445.7445.7445.74-
Jan 17, 202445.2345.2345.2345.2345.23-
Jan 16, 202445.5245.5245.5245.5245.52-
Jan 12, 202445.6845.6845.6845.6845.68-
Jan 11, 202445.6045.6045.6045.6045.60-
Jan 10, 202445.4845.4845.4845.4845.48-
Jan 09, 202445.2445.2445.2445.2445.24-
Jan 08, 202445.2545.2545.2545.2545.25-
Jan 05, 202444.5144.5144.5144.5144.51-
Jan 04, 202444.5944.5944.5944.5944.59-
Jan 03, 202444.6044.6044.6044.6044.60-
Jan 02, 202445.1645.1645.1645.1645.16-
Dec 29, 202345.6945.6945.6945.6945.69-
Dec 28, 202345.8845.8845.8845.8845.88-
Dec 27, 202345.8645.8645.8645.8645.86-
Dec 26, 202345.7645.7645.7645.7645.76-
Dec 22, 202345.5445.5445.5445.5445.54-
Dec 21, 202345.4645.4645.4645.4645.46-
Dec 20, 202344.8744.8744.8744.8744.87-
Dec 19, 202345.6445.6445.6445.6445.64-
Dec 18, 202345.3745.3745.3745.3745.37-
Dec 15, 202345.1345.1345.1345.1345.13-
Dec 14, 202345.1045.1045.1045.1045.10-
Dec 13, 202344.9444.9444.9444.9444.94-
Dec 13, 20230 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...