UK markets open in 1 hour 8 minutes

New Perspective Fund (ANWFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.39+0.14 (+0.27%)
At close: 08:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202252.3952.3952.3952.3952.39-
05 Aug 202252.2552.2552.2552.2552.25-
04 Aug 202252.6152.6152.6152.6152.61-
03 Aug 202252.3352.3352.3352.3352.33-
02 Aug 202251.6551.6551.6551.6551.65-
01 Aug 202252.0152.0152.0152.0152.01-
29 Jul 202252.1752.1752.1752.1752.17-
28 Jul 202251.4651.4651.4651.4651.46-
27 Jul 202250.9150.9150.9150.9150.91-
26 Jul 202249.6249.6249.6249.6249.62-
25 Jul 202250.2850.2850.2850.2850.28-
22 Jul 202250.2450.2450.2450.2450.24-
21 Jul 202250.7550.7550.7550.7550.75-
20 Jul 202249.9749.9749.9749.9749.97-
19 Jul 202249.8049.8049.8049.8049.80-
18 Jul 202248.4748.4748.4748.4748.47-
15 Jul 202248.5948.5948.5948.5948.59-
14 Jul 202247.7147.7147.7147.7147.71-
13 Jul 202248.0348.0348.0348.0348.03-
12 Jul 202248.0648.0648.0648.0648.06-
11 Jul 202248.4748.4748.4748.4748.47-
08 Jul 202249.3749.3749.3749.3749.37-
07 Jul 202249.3449.3449.3449.3449.34-
06 Jul 202248.3648.3648.3648.3648.36-
05 Jul 202248.3848.3848.3848.3848.38-
01 Jul 202248.4648.4648.4648.4648.46-
30 Jun 202248.2248.2248.2248.2248.22-
29 Jun 202248.7248.7248.7248.7248.72-
28 Jun 202248.8348.8348.8348.8348.83-
27 Jun 202249.7349.7349.7349.7349.73-
24 Jun 202249.8449.8449.8449.8449.84-
23 Jun 202248.2348.2348.2348.2348.23-
22 Jun 202248.0048.0048.0048.0048.00-
21 Jun 202248.2548.2548.2548.2548.25-
17 Jun 202247.2747.2747.2747.2747.27-
16 Jun 202247.0347.0347.0347.0347.03-
15 Jun 202248.6648.6648.6648.6648.66-
14 Jun 202247.7047.7047.7047.7047.70-
13 Jun 202247.8947.8947.8947.8947.89-
10 Jun 202249.9449.9449.9449.9449.94-
09 Jun 202251.3851.3851.3851.3851.38-
08 Jun 202252.6452.6452.6452.6452.64-
07 Jun 202253.0653.0653.0653.0653.06-
06 Jun 202252.7352.7352.7352.7352.73-
03 Jun 202252.5152.5152.5152.5152.51-
02 Jun 202253.5753.5753.5753.5753.57-
01 Jun 202252.3052.3052.3052.3052.30-
31 May 202252.9552.9552.9552.9552.95-
27 May 202253.0653.0653.0653.0653.06-
26 May 202251.6951.6951.6951.6951.69-
25 May 202250.6250.6250.6250.6250.62-
24 May 202250.2050.2050.2050.2050.20-
23 May 202251.0051.0051.0051.0051.00-
20 May 202250.3150.3150.3150.3150.31-
19 May 202250.2750.2750.2750.2750.27-
18 May 202250.1150.1150.1150.1150.11-
17 May 202251.9551.9551.9551.9551.95-
16 May 202250.7250.7250.7250.7250.72-
13 May 202251.0651.0651.0651.0651.06-
12 May 202249.5349.5349.5349.5349.53-
11 May 202249.4649.4649.4649.4649.46-
10 May 202250.2950.2950.2950.2950.29-
09 May 202249.9149.9149.9149.9149.91-
06 May 202252.1152.1152.1152.1152.11-
05 May 202252.9252.9252.9252.9252.92-
04 May 202255.1155.1155.1155.1155.11-
03 May 202253.8553.8553.8553.8553.85-
02 May 202253.7353.7353.7353.7353.73-
29 Apr 202253.3753.3753.3753.3753.37-
28 Apr 202254.5554.5554.5554.5554.55-
27 Apr 202253.4753.4753.4753.4753.47-
26 Apr 202253.2953.2953.2953.2953.29-
25 Apr 202255.3455.3455.3455.3455.34-
22 Apr 202255.3155.3155.3155.3155.31-
21 Apr 202256.5456.5456.5456.5456.54-
20 Apr 202257.3157.3157.3157.3157.31-
19 Apr 202257.6657.6657.6657.6657.66-
18 Apr 202256.9156.9156.9156.9156.91-
14 Apr 202257.0857.0857.0857.0857.08-
13 Apr 202257.8457.8457.8457.8457.84-
12 Apr 202256.9156.9156.9156.9156.91-
11 Apr 202257.2557.2557.2557.2557.25-
08 Apr 202258.3458.3458.3458.3458.34-
07 Apr 202258.7758.7758.7758.7758.77-
06 Apr 202258.5558.5558.5558.5558.55-
05 Apr 202259.6359.6359.6359.6359.63-
04 Apr 202260.7160.7160.7160.7160.71-
01 Apr 202259.9259.9259.9259.9259.92-
31 Mar 202259.5259.5259.5259.5259.52-
30 Mar 202260.4960.4960.4960.4960.49-
29 Mar 202260.8460.8460.8460.8460.84-
28 Mar 202259.7059.7059.7059.7059.70-
25 Mar 202259.0159.0159.0159.0159.01-
24 Mar 202259.1359.1359.1359.1359.13-
23 Mar 202258.4158.4158.4158.4158.41-
22 Mar 202259.2359.2359.2359.2359.23-
21 Mar 202258.2558.2558.2558.2558.25-
18 Mar 202258.6158.6158.6158.6158.61-
17 Mar 202257.6457.6457.6457.6457.64-
16 Mar 202256.7156.7156.7156.7156.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...