American Funds New Perspective 529E (CNPEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 26 June 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 25 June 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 24 June 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 21 June 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 20 June 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 18 June 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 17 June 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 14 June 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 13 June 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 12 June 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 11 June 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 10 June 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 07 June 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 06 June 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 05 June 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 04 June 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 03 June 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 31 May 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 30 May 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 29 May 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 28 May 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 24 May 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 23 May 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 22 May 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 21 May 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 20 May 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 17 May 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 16 May 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 15 May 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 14 May 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 13 May 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 10 May 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 09 May 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 08 May 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 07 May 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 06 May 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 03 May 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 02 May 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 01 May 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 30 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 29 Apr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 26 Apr 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 25 Apr 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 24 Apr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 23 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 22 Apr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 19 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 18 Apr 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 17 Apr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 16 Apr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 15 Apr 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 12 Apr 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 11 Apr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 10 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 09 Apr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 08 Apr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 05 Apr 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 04 Apr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 03 Apr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 02 Apr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 01 Apr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 28 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 27 Mar 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 26 Mar 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 25 Mar 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 22 Mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 21 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 20 Mar 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 19 Mar 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 18 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 15 Mar 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 14 Mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 13 Mar 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 12 Mar 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 11 Mar 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 08 Mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 07 Mar 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 06 Mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 05 Mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 04 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 01 Mar 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 29 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 28 Feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 27 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 26 Feb 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 23 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 22 Feb 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 21 Feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 20 Feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 16 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 15 Feb 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 14 Feb 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 13 Feb 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 12 Feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 09 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 08 Feb 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 07 Feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 06 Feb 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 05 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| *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.