American Funds New Perspective 529C (CNPCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 17 Jun 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 14 Jun 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 13 Jun 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 12 Jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 11 Jun 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 10 Jun 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 07 Jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 06 Jun 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 05 Jun 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 04 Jun 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 03 Jun 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 31 May 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 30 May 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 29 May 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 28 May 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 24 May 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 23 May 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 22 May 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 21 May 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 20 May 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 17 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 May 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 15 May 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 14 May 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 13 May 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 10 May 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 09 May 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 08 May 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 07 May 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 06 May 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 03 May 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 02 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 01 May 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 30 Apr 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 29 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 26 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 25 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 24 Apr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 23 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 22 Apr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 19 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 18 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 17 Apr 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 16 Apr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 15 Apr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 12 Apr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 11 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 10 Apr 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 09 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 08 Apr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 05 Apr 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 04 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 03 Apr 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 02 Apr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 01 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 28 Mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 27 Mar 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 26 Mar 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 25 Mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 22 Mar 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 21 Mar 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 20 Mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 19 Mar 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 18 Mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 15 Mar 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 14 Mar 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 13 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 12 Mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 11 Mar 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 08 Mar 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 07 Mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 06 Mar 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 05 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 04 Mar 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 01 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 29 Feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 28 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 27 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 26 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 23 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 22 Feb 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 21 Feb 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 20 Feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 16 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 15 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 14 Feb 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 13 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 12 Feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 09 Feb 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 08 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 07 Feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 06 Feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 05 Feb 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 02 Feb 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 01 Feb 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 31 Jan 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 30 Jan 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 29 Jan 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 26 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| *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.