American Funds New Perspective Fund® Class 529-E (CNPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.67
-0.29 (-0.45%)
Feb 20, 2025, 4:00 PM EST
CNPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -1.19% |
| Feb 20, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.45% |
| Feb 19, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.28% |
| Feb 18, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.23% |
| Feb 14, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.11% |
| Feb 13, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 1.10% |
| Feb 12, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.22% |
| Feb 11, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.16% |
| Feb 10, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.52% |
| Feb 7, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.88% |
| Feb 6, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.60% |
| Feb 5, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.64% |
| Feb 4, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 1.05% |
| Feb 3, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -1.04% |
| Jan 31, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -0.33% |
| Jan 30, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.75% |
| Jan 29, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -0.22% |
| Jan 28, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.79% |
| Jan 27, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -1.63% |
| Jan 24, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.32% |
| Jan 23, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.59% |
| Jan 22, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.51% |
| Jan 21, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.48% |
| Jan 17, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.64% |
| Jan 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.46% |
| Jan 15, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 1.59% |
| Jan 14, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 0.07% |
| Jan 13, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.18% |
| Jan 10, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -1.25% |
| Jan 8, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.03% |
| Jan 7, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.98% |
| Jan 6, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.84% |
| Jan 3, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 1.00% |
| Jan 2, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.13% |
| Dec 31, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.56% |
| Dec 30, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.98% |
| Dec 27, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.72% |
| Dec 26, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -0.10% |
| Dec 24, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.90% |
| Dec 23, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.94% |
| Dec 20, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.15% |
| Dec 19, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -5.23% |
| Dec 18, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 60.69 | -3.07% |
| Dec 17, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 62.61 | -0.24% |
| Dec 16, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 62.76 | 0.69% |
| Dec 13, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 62.33 | 0.26% |
| Dec 12, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 62.17 | -0.64% |
| Dec 11, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 62.57 | 1.17% |
| Dec 10, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 61.85 | -0.64% |
| Dec 9, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 62.25 | -0.40% |
| Dec 6, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 62.50 | 0.63% |
| Dec 5, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 62.11 | - |
| Dec 4, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 62.11 | 0.63% |
| Dec 3, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 61.72 | 0.40% |
| Dec 2, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 61.47 | 0.59% |
| Nov 29, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 61.11 | 0.85% |
| Nov 27, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 60.59 | -0.19% |
| Nov 26, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 60.71 | 0.06% |
| Nov 25, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 60.67 | 0.32% |
| Nov 22, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 60.48 | 0.41% |
| Nov 21, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 60.23 | 0.40% |
| Nov 20, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 59.99 | -0.03% |
| Nov 19, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 60.01 | 0.32% |
| Nov 18, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.82 | 0.53% |
| Nov 15, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 59.51 | -1.44% |
| Nov 14, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 60.37 | -0.53% |
| Nov 13, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 60.70 | -0.25% |
| Nov 12, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 60.85 | -1.07% |
| Nov 11, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 61.51 | 0.39% |
| Nov 8, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 61.27 | -0.12% |
| Nov 7, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.34 | 0.96% |
| Nov 6, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 60.76 | 0.89% |
| Nov 5, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 60.23 | 1.22% |
| Nov 4, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 59.51 | -0.03% |
| Nov 1, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 59.52 | 0.47% |
| Oct 31, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 59.25 | -1.60% |
| Oct 30, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 60.21 | -0.50% |
| Oct 29, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 60.52 | 0.14% |
| Oct 28, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 60.43 | 0.22% |
| Oct 25, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.30 | - |
| Oct 24, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.30 | 0.35% |
| Oct 23, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 60.09 | -1.11% |
| Oct 22, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 60.76 | -0.09% |
| Oct 21, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 60.82 | -0.45% |
| Oct 18, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 61.10 | 0.50% |
| Oct 17, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 60.79 | 0.39% |
| Oct 16, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 60.55 | 0.16% |
| Oct 15, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 60.46 | -1.43% |
| Oct 14, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 61.33 | 0.37% |
| Oct 11, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 61.11 | 0.55% |
| Oct 10, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 60.77 | -0.27% |
| Oct 9, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 60.93 | 0.52% |
| Oct 8, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 60.62 | 0.52% |
| Oct 7, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 60.31 | -0.50% |
| Oct 4, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 60.61 | 0.86% |
| Oct 3, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 60.10 | -0.54% |
| Oct 2, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 60.42 | 0.03% |
| Oct 1, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 60.40 | -0.61% |
| Sep 30, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 60.77 | -0.16% |
| Sep 27, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 60.87 | -0.36% |