American Funds The New Economy Fund® Class 529-F (CNGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.92
+1.26 (1.86%)
At close: Apr 1, 2026
CNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 1.86% |
| Mar 31, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 3.23% |
| Mar 30, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -1.44% |
| Mar 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.73% |
| Mar 26, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -3.26% |
| Mar 25, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.63% |
| Mar 24, 2026 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -0.46% |
| Mar 23, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.92% |
| Mar 20, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -2.38% |
| Mar 19, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.38% |
| Mar 18, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.82% |
| Mar 17, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 0.87% |
| Mar 16, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 1.64% |
| Mar 13, 2026 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -0.61% |
| Mar 12, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -2.30% |
| Mar 11, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.22% |
| Mar 10, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.50% |
| Mar 9, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 1.05% |
| Mar 6, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.65% |
| Mar 5, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.21% |
| Mar 4, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.85% |
| Mar 3, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -2.89% |
| Mar 2, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -0.34% |
| Feb 27, 2026 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | -0.57% |
| Feb 26, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -0.24% |
| Feb 25, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 1.04% |
| Feb 24, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 0.99% |
| Feb 23, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -1.52% |
| Feb 20, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1.20% |
| Feb 19, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 0.04% |
| Feb 18, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 1.17% |
| Feb 17, 2026 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -0.11% |
| 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% |