American Beacon The London Company Income Equity Fund A Class (ABCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.84
+0.08 (0.35%)
At close: May 18, 2026
ABCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.57% |
| May 18, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.35% |
| May 15, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.91% |
| May 14, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.83% |
| May 13, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.57% |
| May 12, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.40% |
| May 11, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.76% |
| May 8, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.18% |
| May 7, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.67% |
| May 6, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.18% |
| May 5, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.50% |
| May 4, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.41% |
| May 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.41% |
| Apr 30, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.80% |
| Apr 29, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.05% |
| Apr 28, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.41% |
| Apr 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.73% |
| Apr 24, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.59% |
| Apr 23, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.66% |
| Apr 22, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.23% |
| Apr 21, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.60% |
| Apr 20, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.18% |
| Apr 17, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.93% |
| Apr 16, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.05% |
| Apr 15, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.37% |
| Apr 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Apr 13, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.79% |
| Apr 10, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.65% |
| Apr 9, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.75% |
| Apr 8, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.53% |
| Apr 7, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.10% |
| Apr 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.34% |
| Apr 2, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.58% |
| Apr 1, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% |
| Mar 31, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.70 | 1.67% |
| Mar 30, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.36 | -0.24% |
| Mar 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.41 | -1.02% |
| Mar 26, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.62 | -0.91% |
| Mar 25, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.81 | 0.43% |
| Mar 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.72 | 0.63% |
| Mar 23, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.59 | 1.03% |
| Mar 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.38 | -1.21% |
| Mar 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.63 | -0.05% |
| Mar 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.64 | -1.67% |
| Mar 17, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.99 | -0.28% |
| Mar 16, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.05 | 0.81% |
| Mar 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.88 | - |
| Mar 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.88 | -0.67% |
| Mar 11, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.02 | -0.28% |
| Mar 10, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.08 | 0.19% |