American Funds The New Economy Fund® Class 529-E (CNGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.45
-0.43 (-0.55%)
At close: May 18, 2026
CNGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.55% |
| May 15, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -2.06% |
| May 14, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.42% |
| May 13, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.10% |
| May 12, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.84% |
| May 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.90% |
| May 8, 2026 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 1.35% |
| May 7, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.91% |
| May 6, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 2.79% |
| May 5, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.96% |
| May 4, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 1.12% |
| May 1, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.56% |
| Apr 30, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 1.69% |
| Apr 29, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.03% |
| Apr 28, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -1.25% |
| Apr 27, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 0.46% |
| Apr 24, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1.17% |
| Apr 23, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -0.97% |
| Apr 22, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1.56% |
| Apr 21, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | -0.42% |
| Apr 20, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -0.44% |
| Apr 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.41% |
| Apr 16, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.06% |
| Apr 15, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.86% |
| Apr 14, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.07% |
| Apr 13, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 1.65% |
| Apr 10, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.17% |
| Apr 9, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.09% |
| Apr 8, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 4.07% |
| Apr 7, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.44% |
| Apr 6, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 0.53% |
| Apr 2, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -0.27% |
| Apr 1, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 1.87% |
| Mar 31, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 3.24% |
| Mar 30, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -1.45% |
| Mar 27, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -1.73% |
| Mar 26, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -3.27% |
| Mar 25, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.65% |
| Mar 24, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -0.46% |
| Mar 23, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.92% |
| Mar 20, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -2.39% |
| Mar 19, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.38% |
| Mar 18, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.82% |
| Mar 17, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.87% |
| Mar 16, 2026 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 1.63% |
| Mar 13, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -0.61% |
| Mar 12, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -2.31% |
| Mar 11, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.22% |
| Mar 10, 2026 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.51% |
| Mar 9, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 1.03% |