American Funds The New Economy Fund® Class F-1 (ANFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.17
+0.12 (0.19%)
May 23, 2025, 8:05 AM EDT
ANFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | - | - |
| May 22, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.19% |
| May 21, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.43% |
| May 20, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.38% |
| May 19, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.41% |
| May 16, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.40% |
| May 15, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.22% |
| May 14, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 0.32% |
| May 13, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.93% |
| May 12, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 3.73% |
| May 9, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.10% |
| May 8, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.71% |
| May 7, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 0.35% |
| May 6, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -1.13% |
| May 5, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.10% |
| May 2, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 2.23% |
| May 1, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.60% |
| Apr 30, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.34% |
| Apr 29, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.47% |
| Apr 28, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| Apr 25, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 1.14% |
| Apr 24, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 2.03% |
| Apr 23, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 2.19% |
| Apr 22, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 2.35% |
| Apr 21, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.26% |
| Apr 17, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.42% |
| Apr 16, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -1.98% |
| Apr 15, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.18% |
| Apr 14, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.47% |
| Apr 11, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 1.86% |
| Apr 10, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -3.32% |
| Apr 9, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 9.46% |
| Apr 8, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -1.09% |
| Apr 7, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -1.89% |
| Apr 4, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -3.94% |
| Apr 3, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -5.17% |
| Apr 2, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.86% |
| Apr 1, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.64% |
| Mar 31, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -0.52% |
| Mar 28, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -2.34% |
| Mar 27, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.55% |
| Mar 26, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -1.91% |
| Mar 25, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.08% |
| Mar 24, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 1.57% |
| Mar 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.17% |
| Mar 20, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.23% |
| Mar 19, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 1.40% |
| Mar 18, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -1.43% |
| Mar 17, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 0.89% |
| Mar 14, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 2.41% |