American Funds New Perspective Fund® Class 529-C (CNPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.97
-0.15 (-0.24%)
Dec 17, 2024, 4:00 PM EST
CNPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.16% |
| Dec 19, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -5.13% |
| Dec 18, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 58.20 | -3.08% |
| Dec 17, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 60.05 | -0.24% |
| Dec 16, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 60.19 | 0.67% |
| Dec 13, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 59.79 | 0.27% |
| Dec 12, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 59.63 | -0.65% |
| Dec 11, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 60.02 | 1.17% |
| Dec 10, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 59.32 | -0.64% |
| Dec 9, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 59.70 | -0.41% |
| Dec 6, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 59.95 | 0.62% |
| Dec 5, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 59.58 | 0.02% |
| Dec 4, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 59.57 | 0.61% |
| Dec 3, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 59.21 | 0.40% |
| Dec 2, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 58.97 | 0.60% |
| Nov 29, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 58.62 | 0.85% |
| Nov 27, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 58.12 | -0.21% |
| Nov 26, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 58.24 | 0.07% |
| Nov 25, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 58.21 | 0.31% |
| Nov 22, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 58.03 | 0.41% |
| Nov 21, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 57.79 | 0.41% |
| Nov 20, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 57.55 | -0.05% |
| Nov 19, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 57.58 | 0.33% |
| Nov 18, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 57.39 | 0.50% |
| Nov 15, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 57.10 | -1.42% |
| Nov 14, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 57.92 | -0.54% |
| Nov 13, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 58.24 | -0.26% |
| Nov 12, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 58.39 | -1.07% |
| Nov 11, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 59.02 | 0.37% |
| Nov 8, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 58.80 | -0.11% |
| Nov 7, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 58.86 | 0.96% |
| Nov 6, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 58.30 | 0.87% |
| Nov 5, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 57.80 | 1.22% |
| Nov 4, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 57.10 | -0.05% |
| Nov 1, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 57.13 | 0.47% |
| Oct 31, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 56.86 | -1.60% |
| Oct 30, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 57.79 | -0.51% |
| Oct 29, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 58.08 | 0.15% |
| Oct 28, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 58.00 | 0.21% |
| Oct 25, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 57.87 | - |
| Oct 24, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 57.87 | 0.35% |
| Oct 23, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 57.67 | -1.11% |
| Oct 22, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 58.32 | -0.10% |
| Oct 21, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 58.38 | -0.46% |
| Oct 18, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 58.65 | 0.51% |
| Oct 17, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 58.35 | 0.38% |
| Oct 16, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 58.13 | 0.16% |
| Oct 15, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 58.03 | -1.43% |
| Oct 14, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 58.87 | 0.37% |
| Oct 11, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 58.65 | 0.54% |
| Oct 10, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 58.34 | -0.26% |
| Oct 9, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 58.49 | 0.51% |
| Oct 8, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 58.20 | 0.51% |
| Oct 7, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 57.90 | -0.49% |
| Oct 4, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 58.19 | 0.84% |
| Oct 3, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 57.70 | -0.54% |
| Oct 2, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 58.02 | 0.03% |
| Oct 1, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 58.00 | -0.60% |
| Sep 30, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 58.35 | -0.16% |
| Sep 27, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 58.44 | -0.36% |
| Sep 26, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 58.65 | 1.20% |
| Sep 25, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 57.96 | -0.15% |
| Sep 24, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 58.04 | 0.81% |
| Sep 23, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 57.58 | 0.17% |
| Sep 20, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 57.48 | -0.61% |
| Sep 19, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 57.83 | 2.07% |
| Sep 18, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 56.66 | -0.45% |
| Sep 17, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 56.92 | 0.02% |
| Sep 16, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 56.91 | 0.22% |
| Sep 13, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 56.79 | 0.47% |
| Sep 12, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.52 | 1.04% |
| Sep 11, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.94 | 1.31% |
| Sep 10, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 55.21 | 0.05% |
| Sep 9, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 55.18 | 0.99% |
| Sep 6, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 54.64 | -1.73% |
| Sep 5, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 55.60 | -0.34% |
| Sep 4, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 55.79 | -0.29% |
| Sep 3, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 55.96 | -2.27% |
| Aug 30, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.25 | 0.65% |
| Aug 29, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 56.88 | 0.24% |
| Aug 28, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 56.75 | -0.55% |
| Aug 27, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 57.06 | 0.34% |
| Aug 26, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 56.87 | -0.47% |
| Aug 23, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.14 | 1.08% |
| Aug 22, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.53 | -0.64% |
| Aug 21, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 56.89 | 0.37% |
| Aug 20, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.68 | -0.20% |
| Aug 19, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 56.80 | 0.95% |
| Aug 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.26 | 0.14% |
| Aug 15, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.18 | 1.67% |
| Aug 14, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 55.26 | 0.19% |
| Aug 13, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 55.16 | 1.71% |
| Aug 12, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 54.23 | -0.16% |
| Aug 9, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 54.32 | 0.56% |
| Aug 8, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 54.01 | 2.57% |
| Aug 7, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 52.66 | -0.56% |
| Aug 6, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 52.95 | 1.09% |
| Aug 5, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 52.38 | -2.38% |
| Aug 2, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 53.66 | -1.97% |
| Aug 1, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 54.74 | -1.49% |