American Funds New Perspective Fund® Class 529-F (CNPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.60
-0.07 (-0.11%)
Feb 14, 2025, 4:00 PM EST
CNPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -1.20% |
| Feb 20, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.45% |
| Feb 19, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -0.28% |
| Feb 18, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.23% |
| Feb 14, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.11% |
| Feb 13, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 1.09% |
| Feb 12, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.24% |
| Feb 11, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.16% |
| Feb 10, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.52% |
| Feb 7, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -0.87% |
| Feb 6, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.61% |
| Feb 5, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.63% |
| Feb 4, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 1.05% |
| Feb 3, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.04% |
| Jan 31, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.33% |
| Jan 30, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.74% |
| Jan 29, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.21% |
| Jan 28, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.78% |
| Jan 27, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -1.63% |
| Jan 24, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.31% |
| Jan 23, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.59% |
| Jan 22, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.52% |
| Jan 21, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 1.48% |
| Jan 17, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.65% |
| Jan 16, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.46% |
| Jan 15, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 1.59% |
| Jan 14, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.07% |
| Jan 13, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.18% |
| Jan 10, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -1.24% |
| Jan 8, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.02% |
| Jan 7, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.97% |
| Jan 6, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.85% |
| Jan 3, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 1.01% |
| Jan 2, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.15% |
| Dec 31, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.56% |
| Dec 30, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -0.97% |
| Dec 27, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.71% |
| Dec 26, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.10% |
| Dec 24, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.91% |
| Dec 23, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.95% |
| Dec 20, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.15% |
| Dec 19, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -5.60% |
| Dec 18, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 61.22 | -3.08% |
| Dec 17, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 63.17 | -0.24% |
| Dec 16, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 63.32 | 0.68% |
| Dec 13, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 62.89 | 0.27% |
| Dec 12, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 62.72 | -0.63% |
| Dec 11, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 63.12 | 1.16% |
| Dec 10, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 62.40 | -0.63% |
| Dec 9, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 62.80 | -0.39% |
| Dec 6, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 63.04 | 0.62% |
| Dec 5, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 62.65 | 0.02% |
| Dec 4, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 62.64 | 0.62% |
| Dec 3, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 62.25 | 0.40% |
| Dec 2, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 62.01 | 0.62% |
| Nov 29, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 61.63 | 0.85% |
| Nov 27, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.11 | -0.20% |
| Nov 26, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 61.23 | 0.06% |
| Nov 25, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 61.19 | 0.31% |
| Nov 22, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 61.00 | 0.42% |
| Nov 21, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 60.75 | 0.41% |
| Nov 20, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 60.50 | -0.03% |
| Nov 19, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 60.52 | 0.31% |
| Nov 18, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 60.33 | 0.52% |
| Nov 15, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 60.02 | -1.42% |
| Nov 14, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 60.88 | -0.53% |
| Nov 13, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 61.20 | -0.26% |
| Nov 12, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 61.36 | -1.07% |
| Nov 11, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 62.03 | 0.40% |
| Nov 8, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 61.78 | -0.12% |
| Nov 7, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 61.86 | 0.96% |
| Nov 6, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 61.27 | 0.89% |
| Nov 5, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.73 | 1.22% |
| Nov 4, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 60.00 | -0.05% |
| Nov 1, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 60.03 | 0.48% |
| Oct 31, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 59.74 | -1.61% |
| Oct 30, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 60.72 | -0.50% |
| Oct 29, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 61.02 | 0.16% |
| Oct 28, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 60.93 | 0.22% |
| Oct 25, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 60.79 | - |
| Oct 24, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 60.79 | 0.34% |
| Oct 23, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 60.58 | -1.10% |
| Oct 22, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 61.26 | -0.11% |
| Oct 21, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 61.32 | -0.45% |
| Oct 18, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 61.60 | 0.51% |
| Oct 17, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 61.29 | 0.39% |
| Oct 16, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 61.05 | 0.16% |
| Oct 15, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 60.95 | -1.41% |
| Oct 14, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 61.83 | 0.37% |
| Oct 11, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 61.60 | 0.56% |
| Oct 10, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 61.26 | -0.26% |
| Oct 9, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 61.42 | 0.51% |
| Oct 8, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.11 | 0.52% |
| Oct 7, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 60.79 | -0.48% |
| Oct 4, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 61.09 | 0.85% |
| Oct 3, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 60.58 | -0.55% |
| Oct 2, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 60.91 | 0.05% |
| Oct 1, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 60.88 | -0.62% |
| Sep 30, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 61.26 | -0.15% |
| Sep 27, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 61.35 | -0.35% |