American Funds The New Economy Fund® Class 529-F (CNGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.47
+0.19 (0.26%)
At close: Feb 13, 2026
CNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.26% |
| Feb 12, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -1.39% |
| Feb 11, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.16% |
| Feb 10, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -0.45% |
| Feb 9, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 1.10% |
| Feb 6, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 2.50% |
| Feb 5, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -1.65% |
| Feb 4, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -1.53% |
| Feb 3, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -1.59% |
| Feb 2, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.31% |
| Jan 30, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -1.29% |
| Jan 29, 2026 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.60% |
| Jan 28, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.41% |
| Jan 27, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 1.26% |
| Jan 26, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.01% |
| Jan 23, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.20% |
| Jan 22, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.71% |
| Jan 21, 2026 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 1.17% |
| Jan 20, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -1.82% |
| Jan 16, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 0.46% |
| Jan 15, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 0.33% |
| Jan 14, 2026 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -1.04% |
| Jan 13, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -0.55% |
| Jan 12, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 0.20% |
| Jan 9, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.80% |
| Jan 8, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.96% |
| Jan 7, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.30% |
| Jan 6, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1.82% |
| Jan 5, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 1.09% |
| Jan 2, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 1.16% |
| Dec 31, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.61% |
| Dec 30, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.01% |
| Dec 29, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.18% |
| Dec 26, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.21% |
| Dec 24, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.45% |
| Dec 23, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.44% |
| Dec 22, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 1.12% |
| Dec 19, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 1.52% |
| Dec 18, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 1.70% |
| Dec 17, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -1.43% |
| Dec 16, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -9.87% |
| Dec 15, 2025 | 69.47 | 69.47 | 69.47 | 76.68 | 69.47 | -0.70% |
| Dec 12, 2025 | 69.96 | 69.96 | 69.96 | 77.22 | 69.95 | -2.31% |
| Dec 11, 2025 | 71.61 | 71.61 | 71.61 | 79.05 | 71.61 | -0.06% |
| Dec 10, 2025 | 71.66 | 71.66 | 71.66 | 79.10 | 71.66 | 0.91% |
| Dec 9, 2025 | 71.02 | 71.02 | 71.02 | 78.39 | 71.01 | 0.09% |
| Dec 8, 2025 | 70.95 | 70.95 | 70.95 | 78.32 | 70.95 | 0.59% |
| Dec 5, 2025 | 70.54 | 70.54 | 70.54 | 77.86 | 70.53 | 0.35% |
| Dec 4, 2025 | 70.29 | 70.29 | 70.29 | 77.59 | 70.29 | 0.14% |
| Dec 3, 2025 | 70.19 | 70.19 | 70.19 | 77.48 | 70.19 | 0.39% |