American Funds New World Fund® Class C (NEWCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.52
-0.38 (-0.47%)
May 28, 2025, 4:00 PM EDT
NEWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.24% |
| May 28, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.47% |
| May 27, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.94% |
| May 23, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.12% |
| May 22, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.04% |
| May 21, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.62% |
| May 20, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.27% |
| May 19, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.10% |
| May 16, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.40% |
| May 15, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.34% |
| May 14, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 0.48% |
| May 13, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.31% |
| May 12, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 2.20% |
| May 9, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.27% |
| May 8, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.21% |
| May 7, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -0.10% |
| May 6, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.18% |
| May 5, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.05% |
| May 2, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 1.93% |
| May 1, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.05% |
| Apr 30, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.40% |
| Apr 29, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.41% |
| Apr 28, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.27% |
| Apr 25, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.23% |
| Apr 24, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1.09% |
| Apr 23, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 1.39% |
| Apr 22, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 1.88% |
| Apr 21, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | -0.59% |
| Apr 17, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.63% |
| Apr 16, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -1.09% |
| Apr 15, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.58% |
| Apr 14, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 1.04% |
| Apr 11, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 1.90% |
| Apr 10, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.86% |
| Apr 9, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 5.49% |
| Apr 8, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -1.02% |
| Apr 7, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -3.86% |
| Apr 4, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -3.94% |
| Apr 3, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -2.37% |
| Apr 2, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.25% |
| Apr 1, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.52% |
| Mar 31, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.65% |
| Mar 28, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -1.60% |
| Mar 27, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.09% |
| Mar 26, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.92% |
| Mar 25, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.05% |
| Mar 24, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.48% |
| Mar 21, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.42% |
| Mar 20, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.56% |
| Mar 19, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.90% |