American Funds New Economy F1 (ANFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 02 July 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 01 July 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 28 June 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 27 June 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 26 June 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 25 June 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 24 June 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 21 June 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 20 June 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 18 June 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 17 June 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 14 June 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 13 June 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 12 June 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 11 June 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 10 June 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 07 June 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 06 June 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 05 June 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 04 June 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 03 June 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 31 May 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 30 May 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 29 May 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 28 May 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 24 May 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 23 May 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 22 May 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 21 May 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 20 May 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 17 May 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 16 May 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 15 May 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 14 May 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 13 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 10 May 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 09 May 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 08 May 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 07 May 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 06 May 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 03 May 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 02 May 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 01 May 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 30 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 29 Apr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 26 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 25 Apr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 24 Apr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 23 Apr 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 22 Apr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 19 Apr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 18 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 17 Apr 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 16 Apr 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 15 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 12 Apr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 11 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 10 Apr 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 09 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 08 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 05 Apr 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 04 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 03 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 02 Apr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 01 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 28 Mar 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 27 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 26 Mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 25 Mar 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 22 Mar 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 21 Mar 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 20 Mar 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 19 Mar 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 18 Mar 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 15 Mar 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 14 Mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 13 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 12 Mar 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 11 Mar 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 08 Mar 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 07 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 06 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 05 Mar 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 04 Mar 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 01 Mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 29 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 28 Feb 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 27 Feb 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 26 Feb 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 23 Feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 22 Feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 21 Feb 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 20 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 16 Feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 15 Feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 14 Feb 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 13 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 12 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 09 Feb 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.