American Funds New Perspective Fund® Class F-2 (ANWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.76
-0.45 (-0.71%)
Dec 27, 2024, 9:30 AM EST
ANWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.71% |
| Dec 26, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -0.08% |
| Dec 24, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.89% |
| Dec 23, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.95% |
| Dec 20, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.15% |
| Dec 19, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -5.56% |
| Dec 18, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 62.33 | -3.07% |
| Dec 17, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 64.30 | -0.25% |
| Dec 16, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 64.46 | 0.70% |
| Dec 13, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 64.02 | 0.25% |
| Dec 12, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 63.86 | -0.64% |
| Dec 11, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 64.26 | 1.17% |
| Dec 10, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 63.52 | -0.62% |
| Dec 9, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 63.92 | -0.40% |
| Dec 6, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 64.18 | 0.63% |
| Dec 5, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 63.78 | 0.01% |
| Dec 4, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 63.77 | 0.61% |
| Dec 3, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 63.38 | 0.41% |
| Dec 2, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 63.13 | 0.61% |
| Nov 29, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 62.75 | 0.85% |
| Nov 27, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 62.21 | -0.20% |
| Nov 26, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 62.34 | 0.06% |
| Nov 25, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 62.30 | 0.32% |
| Nov 22, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 62.10 | 0.41% |
| Nov 21, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 61.84 | 0.42% |
| Nov 20, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 61.59 | -0.03% |
| Nov 19, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 61.61 | 0.31% |
| Nov 18, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 61.42 | 0.53% |
| Nov 15, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 61.09 | -1.42% |
| Nov 14, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 61.98 | -0.53% |
| Nov 13, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 62.31 | -0.26% |
| Nov 12, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 62.47 | -1.05% |
| Nov 11, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 63.14 | 0.38% |
| Nov 8, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 62.90 | -0.12% |
| Nov 7, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 62.97 | 0.96% |
| Nov 6, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 62.38 | 0.89% |
| Nov 5, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 61.83 | 1.23% |
| Nov 4, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 61.08 | -0.05% |
| Nov 1, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 61.10 | 0.48% |
| Oct 31, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 60.81 | -1.61% |
| Oct 30, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 61.81 | -0.50% |
| Oct 29, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 62.12 | 0.15% |
| Oct 28, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 62.02 | 0.21% |
| Oct 25, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 61.89 | - |
| Oct 24, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 61.89 | 0.35% |
| Oct 23, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 61.67 | -1.10% |
| Oct 22, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 62.36 | -0.11% |
| Oct 21, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 62.42 | -0.45% |
| Oct 18, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 62.71 | 0.52% |
| Oct 17, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 62.39 | 0.38% |
| Oct 16, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 62.15 | 0.17% |
| Oct 15, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 62.04 | -1.42% |
| Oct 14, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 62.94 | 0.38% |
| Oct 11, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 62.70 | 0.55% |
| Oct 10, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 62.36 | -0.27% |
| Oct 9, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 62.53 | 0.52% |
| Oct 8, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 62.20 | 0.52% |
| Oct 7, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 61.88 | -0.49% |
| Oct 4, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 62.19 | 0.85% |
| Oct 3, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 61.66 | -0.54% |
| Oct 2, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 62.00 | 0.03% |
| Oct 1, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 61.98 | -0.61% |
| Sep 30, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 62.36 | -0.15% |
| Sep 27, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 62.45 | -0.35% |
| Sep 26, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 62.67 | 1.20% |
| Sep 25, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 61.93 | -0.15% |
| Sep 24, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 62.02 | 0.82% |
| Sep 23, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 61.52 | 0.19% |
| Sep 20, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 61.41 | -0.60% |
| Sep 19, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 61.78 | 2.05% |
| Sep 18, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 60.53 | -0.44% |
| Sep 17, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 60.80 | 0.02% |
| Sep 16, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 60.79 | 0.23% |
| Sep 13, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 60.65 | 0.47% |
| Sep 12, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 60.36 | 1.03% |
| Sep 11, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 59.75 | 1.34% |
| Sep 10, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 58.96 | 0.03% |
| Sep 9, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 58.94 | 1.01% |
| Sep 6, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 58.35 | -1.73% |
| Sep 5, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 59.38 | -0.33% |
| Sep 4, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 59.58 | -0.29% |
| Sep 3, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 59.75 | -2.27% |
| Aug 30, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 61.13 | 0.67% |
| Aug 29, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 60.72 | 0.22% |
| Aug 28, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 60.59 | -0.55% |
| Aug 27, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 60.92 | 0.34% |
| Aug 26, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 60.71 | -0.45% |
| Aug 23, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 60.99 | 1.07% |
| Aug 22, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 60.34 | -0.63% |
| Aug 21, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 60.72 | 0.36% |
| Aug 20, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 60.51 | -0.19% |
| Aug 19, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 60.62 | 0.95% |
| Aug 16, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 60.05 | 0.14% |
| Aug 15, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 59.97 | 1.67% |
| Aug 14, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 58.98 | 0.21% |
| Aug 13, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 58.85 | 1.71% |
| Aug 12, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 57.87 | -0.16% |
| Aug 9, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 57.96 | 0.58% |
| Aug 8, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 57.63 | 2.57% |
| Aug 7, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.19 | -0.55% |