American Beacon The London Company Income Equity Fund R5 Class (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.99
+0.09 (0.41%)
At close: Feb 13, 2026
ABCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.41% |
| Feb 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.26% |
| Feb 11, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.86% |
| Feb 10, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.23% |
| Feb 9, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.87% |
| Feb 6, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.72% |
| Feb 5, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.01% |
| Feb 4, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.60% |
| Feb 3, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.42% |
| Feb 2, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.03% |
| Jan 30, 2026 | 21.20 | 21.20 | 21.20 | 21.26 | 21.20 | 0.09% |
| Jan 29, 2026 | 21.18 | 21.18 | 21.18 | 21.24 | 21.18 | -0.38% |
| Jan 28, 2026 | 21.26 | 21.26 | 21.26 | 21.32 | 21.26 | -0.19% |
| Jan 27, 2026 | 21.30 | 21.30 | 21.30 | 21.36 | 21.30 | 0.90% |
| Jan 26, 2026 | 21.11 | 21.11 | 21.11 | 21.17 | 21.11 | 0.71% |
| Jan 23, 2026 | 20.97 | 20.97 | 20.97 | 21.02 | 20.96 | -0.10% |
| Jan 22, 2026 | 20.99 | 20.99 | 20.99 | 21.04 | 20.98 | 0.24% |
| Jan 21, 2026 | 20.94 | 20.94 | 20.94 | 20.99 | 20.93 | 1.01% |
| Jan 20, 2026 | 20.73 | 20.73 | 20.73 | 20.78 | 20.73 | -1.98% |
| Jan 16, 2026 | 21.14 | 21.14 | 21.14 | 21.20 | 21.14 | 0.28% |
| Jan 15, 2026 | 21.08 | 21.08 | 21.08 | 21.14 | 21.08 | 0.91% |
| Jan 14, 2026 | 20.90 | 20.90 | 20.90 | 20.95 | 20.89 | 0.72% |
| Jan 13, 2026 | 20.75 | 20.75 | 20.75 | 20.80 | 20.75 | -0.05% |
| Jan 12, 2026 | 20.76 | 20.76 | 20.76 | 20.81 | 20.76 | 0.82% |
| Jan 9, 2026 | 20.59 | 20.59 | 20.59 | 20.64 | 20.59 | 0.58% |
| Jan 8, 2026 | 20.47 | 20.47 | 20.47 | 20.52 | 20.47 | 0.64% |
| Jan 7, 2026 | 20.34 | 20.34 | 20.34 | 20.39 | 20.34 | -1.31% |
| Jan 6, 2026 | 20.61 | 20.61 | 20.61 | 20.66 | 20.61 | 0.34% |
| Jan 5, 2026 | 20.54 | 20.54 | 20.54 | 20.59 | 20.54 | 0.49% |
| Jan 2, 2026 | 20.44 | 20.44 | 20.44 | 20.49 | 20.44 | 0.69% |
| Dec 31, 2025 | 20.30 | 20.30 | 20.30 | 20.35 | 20.30 | -0.93% |
| Dec 30, 2025 | 20.45 | 20.45 | 20.45 | 20.54 | 20.45 | -0.19% |
| Dec 29, 2025 | 20.49 | 20.49 | 20.49 | 20.58 | 20.49 | -0.05% |
| Dec 26, 2025 | 20.50 | 20.50 | 20.50 | 20.59 | 20.50 | - |
| Dec 24, 2025 | 20.50 | 20.50 | 20.50 | 20.59 | 20.50 | 0.34% |
| Dec 23, 2025 | 20.43 | 20.43 | 20.43 | 20.52 | 20.43 | 0.10% |
| Dec 22, 2025 | 20.41 | 20.41 | 20.41 | 20.50 | 20.41 | -12.62% |
| Dec 19, 2025 | 20.28 | 20.28 | 20.28 | 23.46 | 20.28 | -0.09% |
| Dec 18, 2025 | 20.29 | 20.29 | 20.29 | 23.48 | 20.29 | 0.09% |
| Dec 17, 2025 | 20.28 | 20.28 | 20.28 | 23.46 | 20.28 | -0.34% |
| Dec 16, 2025 | 20.35 | 20.35 | 20.35 | 23.54 | 20.34 | -0.93% |
| Dec 15, 2025 | 20.54 | 20.54 | 20.54 | 23.76 | 20.53 | 0.25% |
| Dec 12, 2025 | 20.48 | 20.48 | 20.48 | 23.70 | 20.48 | -0.63% |
| Dec 11, 2025 | 20.61 | 20.61 | 20.61 | 23.85 | 20.61 | 0.93% |
| Dec 10, 2025 | 20.42 | 20.42 | 20.42 | 23.63 | 20.42 | 1.03% |
| Dec 9, 2025 | 20.22 | 20.22 | 20.22 | 23.39 | 20.21 | -0.13% |
| Dec 8, 2025 | 20.24 | 20.24 | 20.24 | 23.42 | 20.24 | -0.51% |
| Dec 5, 2025 | 20.35 | 20.35 | 20.35 | 23.54 | 20.34 | -0.30% |
| Dec 4, 2025 | 20.41 | 20.41 | 20.41 | 23.61 | 20.41 | -0.04% |
| Dec 3, 2025 | 20.41 | 20.41 | 20.41 | 23.62 | 20.41 | 0.60% |