American Funds New Perspective Fund® Class 529-E (CNPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.39
+0.39 (0.64%)
Jan 17, 2025, 4:00 PM EST
CNPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 61.09 | 1.20% |
| Sep 25, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 60.36 | -0.14% |
| Sep 24, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 60.45 | 0.81% |
| Sep 23, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 59.96 | 0.18% |
| Sep 20, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 59.86 | -0.60% |
| Sep 19, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 60.22 | 2.05% |
| Sep 18, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 59.01 | -0.43% |
| Sep 17, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 59.27 | - |
| Sep 16, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 59.27 | 0.24% |
| Sep 13, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 59.12 | 0.47% |
| Sep 12, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 58.85 | 1.03% |
| Sep 11, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 58.25 | 1.33% |
| Sep 10, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 57.49 | 0.05% |
| Sep 9, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 57.46 | 1.00% |
| Sep 6, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.89 | -1.73% |
| Sep 5, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 57.89 | -0.34% |
| Sep 4, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 58.09 | -0.28% |
| Sep 3, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 58.25 | -2.29% |
| Aug 30, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 59.61 | 0.68% |
| Aug 29, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 59.21 | 0.23% |
| Aug 28, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 59.08 | -0.55% |
| Aug 27, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 59.40 | 0.34% |
| Aug 26, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 59.20 | -0.46% |