Singapore markets open in 2 hours 47 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,278.38 +1,281.66 (+2.21%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
American Funds New Perspective F1 (NPFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 30 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 29 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 26 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 25 Apr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 24 Apr 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 23 Apr 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 22 Apr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 19 Apr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 18 Apr 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 17 Apr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 16 Apr 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 15 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 12 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 11 Apr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 10 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 09 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 08 Apr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 05 Apr 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 04 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 03 Apr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 02 Apr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 01 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 28 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 27 Mar 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 26 Mar 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 25 Mar 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 22 Mar 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 21 Mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 20 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 19 Mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 18 Mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 15 Mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 14 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 13 Mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 12 Mar 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 11 Mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 08 Mar 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 07 Mar 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 06 Mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 05 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 04 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 01 Mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 29 Feb 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 28 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 27 Feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 26 Feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 23 Feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 22 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 21 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 20 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 16 Feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 15 Feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 14 Feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 13 Feb 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 12 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 09 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 08 Feb 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 07 Feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 06 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 05 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 02 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 01 Feb 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 31 Jan 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 30 Jan 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 29 Jan 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 26 Jan 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 25 Jan 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 24 Jan 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 23 Jan 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 22 Jan 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 19 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 18 Jan 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 17 Jan 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 16 Jan 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 12 Jan 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 11 Jan 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 10 Jan 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 09 Jan 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 08 Jan 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 05 Jan 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 04 Jan 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 03 Jan 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 02 Jan 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 29 Dec 2023 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 28 Dec 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 27 Dec 2023 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 26 Dec 2023 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 22 Dec 2023 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 21 Dec 2023 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 20 Dec 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 19 Dec 2023 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 18 Dec 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 15 Dec 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 14 Dec 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 14 Dec 2023 | 0.493 Dividend | |||||
| 14 Dec 2023 | 2.472 Capital gain | |||||
| 13 Dec 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 54.19 | - |
| 12 Dec 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 53.46 | - |
| *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.