American Beacon The London Company Income Equity Fund A Class (ABCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.39
-0.13 (-0.58%)
Jul 11, 2025, 4:00 PM EDT
ABCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.58% |
| Jul 10, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.45% |
| Jul 9, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.27% |
| Jul 8, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.09% |
| Jul 7, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.84% |
| Jul 3, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.63% |
| Jul 2, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.09% |
| Jul 1, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.49% |
| Jun 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.28 | 0.68% |
| Jun 27, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.13 | 0.45% |
| Jun 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.03 | 0.55% |
| Jun 25, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.91 | -0.72% |
| Jun 24, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.07 | 0.50% |
| Jun 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.96 | 0.96% |
| Jun 20, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.75 | -0.23% |
| Jun 18, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.80 | 0.28% |
| Jun 17, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.74 | -0.50% |
| Jun 16, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.85 | 0.37% |
| Jun 13, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.77 | -0.86% |
| Jun 12, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.96 | 0.55% |
| Jun 11, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.84 | -0.27% |
| Jun 10, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.90 | - |
| Jun 9, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.90 | -0.05% |
| Jun 6, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.91 | 0.69% |
| Jun 5, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.76 | -0.27% |
| Jun 4, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.82 | -0.18% |
| Jun 3, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.86 | 0.46% |
| Jun 2, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.76 | 0.05% |
| May 30, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.75 | 0.42% |
| May 29, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.66 | 0.32% |
| May 28, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.59 | -0.69% |
| May 27, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.74 | 1.68% |
| May 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | - |
| May 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | -0.42% |
| May 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.47 | -1.38% |
| May 20, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.77 | -0.09% |
| May 19, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.79 | 0.14% |
| May 16, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.76 | 0.83% |
| May 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | 1.36% |
| May 14, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.29 | -0.51% |
| May 13, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.40 | -0.19% |
| May 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.44 | 1.75% |
| May 9, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.07 | -0.14% |
| May 8, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.10 | 0.09% |
| May 7, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.08 | 0.33% |
| May 6, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.01 | -0.52% |
| May 5, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.12 | -0.80% |
| May 2, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.29 | 1.57% |
| May 1, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.96 | -0.05% |
| Apr 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.95 | 0.29% |