American Funds New Perspective 529E (CNPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.20
+0.11 (0.15%)
At close: Dec 4, 2025
CNPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.14% |
| Dec 4, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.15% |
| Dec 3, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.52% |
| Dec 2, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.29% |
| Dec 1, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.83% |
| Nov 28, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.47% |
| Nov 26, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.74% |
| Nov 25, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1.29% |
| Nov 24, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 1.12% |
| Nov 21, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.74% |
| Nov 20, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -1.26% |
| Nov 19, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.10% |
| Nov 18, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.86% |
| Nov 17, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.91% |
| Nov 14, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.43% |
| Nov 13, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -1.64% |
| Nov 12, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.33% |
| Nov 11, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.25% |
| Nov 10, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 1.76% |
| Nov 7, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -0.07% |
| Nov 6, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -0.92% |
| Nov 5, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.43% |
| Nov 4, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -1.39% |
| Nov 3, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.07% |
| Oct 31, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.14% |
| Oct 30, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -1.30% |
| Oct 29, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| Oct 28, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.01% |
| Oct 27, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 1.15% |
| Oct 24, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.37% |
| Oct 23, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 0.66% |
| Oct 22, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | -0.66% |
| Oct 21, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -0.10% |
| Oct 20, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 1.09% |
| Oct 17, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.18% |
| Oct 16, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| Oct 15, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.54% |
| Oct 14, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | -0.13% |
| Oct 13, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 1.49% |
| Oct 10, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -2.47% |
| Oct 9, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.33% |
| Oct 8, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.56% |
| Oct 7, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -0.56% |
| Oct 6, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.24% |
| Oct 3, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.20% |
| Oct 2, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.18% |
| Oct 1, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.73% |
| Sep 30, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.31% |
| Sep 29, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.35% |
| Sep 26, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.53% |
| Sep 25, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | -0.93% |
| Sep 24, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -0.44% |
| Sep 23, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.39% |
| Sep 22, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.35% |
| Sep 19, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -0.04% |
| Sep 18, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 0.45% |
| Sep 17, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.28% |
| Sep 16, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.15% |
| Sep 15, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.62% |
| Sep 12, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -0.10% |
| Sep 11, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 1.06% |
| Sep 10, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.01% |
| Sep 9, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.10% |
| Sep 8, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.47% |
| Sep 5, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.46% |
| Sep 4, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.68% |
| Sep 3, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.34% |
| Sep 2, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.80% |
| Aug 29, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -0.66% |
| Aug 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.43% |
| Aug 27, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.03% |
| Aug 26, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.07% |
| Aug 25, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -0.58% |
| Aug 22, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 1.50% |
| Aug 21, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.38% |
| Aug 20, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.29% |
| Aug 19, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.50% |
| Aug 18, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| Aug 15, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.06% |
| Aug 14, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.14% |
| Aug 13, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 0.29% |
| Aug 12, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 1.18% |
| Aug 11, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.28% |
| Aug 8, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.29% |
| Aug 7, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.25% |
| Aug 6, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.78% |
| Aug 5, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.81% |
| Aug 4, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.76% |
| Aug 1, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -1.15% |
| Jul 31, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.43% |
| Jul 30, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.26% |
| Jul 29, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -0.54% |
| Jul 28, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.33% |
| Jul 25, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.09% |
| Jul 24, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -0.29% |
| Jul 23, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 1.46% |
| Jul 22, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.16% |
| Jul 21, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.18% |
| Jul 18, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.01% |
| Jul 17, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.64% |