American Funds New Economy 529E (CNGEX)
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 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 02 July 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 01 July 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 28 June 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 27 June 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 26 June 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 25 June 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 24 June 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 21 June 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 20 June 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 18 June 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 17 June 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 14 June 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 13 June 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 12 June 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 11 June 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 10 June 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 07 June 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 06 June 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 05 June 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 04 June 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 03 June 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 31 May 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 30 May 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 29 May 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 28 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 24 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 23 May 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 22 May 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 21 May 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 20 May 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 17 May 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 16 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 May 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 14 May 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 13 May 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 10 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 09 May 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 08 May 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 07 May 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 06 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 03 May 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 02 May 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 01 May 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 30 Apr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 29 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 26 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 25 Apr 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 24 Apr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 23 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 22 Apr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 19 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 18 Apr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 17 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 16 Apr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 15 Apr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 12 Apr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 11 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 10 Apr 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 09 Apr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 08 Apr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 05 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 04 Apr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 03 Apr 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 02 Apr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 01 Apr 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 28 Mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 27 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 26 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 25 Mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 22 Mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 21 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 20 Mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 19 Mar 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 18 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 15 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 14 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 13 Mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 12 Mar 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 11 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 08 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 07 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 06 Mar 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 05 Mar 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 04 Mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 01 Mar 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 29 Feb 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 28 Feb 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 27 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 26 Feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 23 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 22 Feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 21 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 20 Feb 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 16 Feb 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 15 Feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 14 Feb 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 13 Feb 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 12 Feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 09 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| *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.