Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,066.53 -211.43 (-0.33%) CMC Crypto 200
1,321.13 -39.20 (-2.88%)
American Funds The New Economy Fund (FNEFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 20 Jun 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 18 Jun 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 17 Jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 Jun 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 13 Jun 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 12 Jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 11 Jun 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 10 Jun 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 07 Jun 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 06 Jun 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 05 Jun 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 04 Jun 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 03 Jun 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 31 May 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 30 May 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 29 May 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 28 May 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 24 May 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 23 May 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 22 May 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 21 May 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 20 May 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 17 May 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 16 May 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 15 May 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 14 May 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 13 May 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 10 May 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 09 May 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 08 May 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 07 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 06 May 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 03 May 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 02 May 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 01 May 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 30 Apr 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 29 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 26 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 25 Apr 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 24 Apr 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 23 Apr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 22 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 19 Apr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 18 Apr 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 17 Apr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 16 Apr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 15 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 12 Apr 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 11 Apr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 10 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 09 Apr 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 08 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 05 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 04 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 03 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 02 Apr 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 01 Apr 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 28 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 27 Mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 26 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 25 Mar 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 22 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 21 Mar 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 20 Mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 19 Mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 18 Mar 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 15 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 14 Mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 13 Mar 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 12 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 11 Mar 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 08 Mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 07 Mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 06 Mar 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 05 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 04 Mar 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 01 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 29 Feb 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 28 Feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 27 Feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 26 Feb 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 23 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 22 Feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 21 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 20 Feb 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 16 Feb 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 15 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 14 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 13 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 12 Feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 09 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 08 Feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 07 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 06 Feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 05 Feb 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 02 Feb 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 01 Feb 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 31 Jan 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 30 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.