American Funds The New Economy Fund® Class 529-C (CNGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.69
-0.67 (-1.01%)
At close: May 19, 2026
CNGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.54% |
| May 15, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -2.06% |
| May 14, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.41% |
| May 13, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 1.09% |
| May 12, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.83% |
| May 11, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.89% |
| May 8, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 1.34% |
| May 7, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.91% |
| May 6, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 2.79% |
| May 5, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.96% |
| May 4, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1.12% |
| May 1, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.55% |
| Apr 30, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1.69% |
| Apr 29, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.03% |
| Apr 28, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -1.25% |
| Apr 27, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.45% |
| Apr 24, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 1.18% |
| Apr 23, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.97% |
| Apr 22, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 1.57% |
| Apr 21, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.44% |
| Apr 20, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.43% |
| Apr 17, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 1.40% |
| Apr 16, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.05% |
| Apr 15, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.84% |
| Apr 14, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 2.08% |
| Apr 13, 2026 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 1.64% |
| Apr 10, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.19% |
| Apr 9, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.09% |
| Apr 8, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 4.06% |
| Apr 7, 2026 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.43% |
| Apr 6, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.52% |
| Apr 2, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.25% |
| Apr 1, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 1.86% |
| Mar 31, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 3.22% |
| Mar 30, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -1.45% |
| Mar 27, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -1.73% |
| Mar 26, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -3.26% |
| Mar 25, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.64% |
| Mar 24, 2026 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | -0.46% |
| Mar 23, 2026 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 0.93% |
| Mar 20, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -2.40% |
| Mar 19, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -0.38% |
| Mar 18, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -0.83% |
| Mar 17, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 0.87% |
| Mar 16, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 1.64% |
| Mar 13, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.61% |
| Mar 12, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -2.31% |
| Mar 11, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.22% |
| Mar 10, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.52% |
| Mar 9, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 1.01% |