American Funds New Economy 529F (CNGFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | - | - | - | - | - | - |
| Jul 05, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| Jul 03, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Jul 02, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Jul 01, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| Jun 28, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| Jun 27, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Jun 26, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Jun 25, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| Jun 24, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Jun 21, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| Jun 20, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| Jun 18, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| Jun 17, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Jun 14, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Jun 13, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| Jun 12, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Jun 11, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| Jun 10, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Jun 07, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Jun 06, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| Jun 05, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| Jun 04, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Jun 03, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| May 31, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| May 30, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| May 29, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| May 28, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| May 24, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| May 23, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| May 22, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| May 21, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| May 20, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| May 17, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| May 16, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| May 15, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| May 14, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| May 13, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| May 10, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| May 09, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| May 08, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| May 07, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| May 06, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| May 03, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| May 02, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| May 01, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Apr 30, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Apr 29, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| Apr 26, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Apr 25, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| Apr 24, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| Apr 23, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Apr 22, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Apr 19, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| Apr 18, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| Apr 17, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| Apr 16, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| Apr 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 12, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| Apr 11, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Apr 10, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| Apr 09, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| Apr 08, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| Apr 05, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| Apr 04, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| Apr 03, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Apr 02, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| Apr 01, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| Mar 28, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| Mar 27, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Mar 26, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Mar 25, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 22, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 21, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| Mar 20, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| Mar 19, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Mar 18, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Mar 15, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Mar 14, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 13, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Mar 12, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Mar 11, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Mar 08, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| Mar 07, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Mar 06, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Mar 05, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| Mar 04, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Mar 01, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Feb 29, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| Feb 28, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Feb 27, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Feb 26, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Feb 23, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| Feb 22, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Feb 21, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Feb 20, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Feb 16, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Feb 15, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Feb 14, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| Feb 13, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| *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.