American Beacon The London Company Income Equity Fund R5 Class (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.01
-0.35 (-1.64%)
At close: Mar 18, 2026
ABCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.64% |
| Mar 17, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.28% |
| Mar 16, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.85% |
| Mar 13, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Mar 12, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.70% |
| Mar 11, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% |
| Mar 10, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.19% |
| Mar 9, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.42% |
| Mar 6, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.52% |
| Mar 5, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.32% |
| Mar 4, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.18% |
| Mar 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.53% |
| Mar 2, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.04% |
| Feb 27, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.19 | -0.13% |
| Feb 26, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.22 | -0.45% |
| Feb 25, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.32 | 0.58% |
| Feb 24, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.19 | 0.82% |
| Feb 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.01 | -0.27% |
| Feb 20, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.07 | 0.87% |
| Feb 19, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.88 | -0.36% |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | 0.27% |
| Feb 17, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.90 | -0.23% |
| Feb 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.95 | 0.41% |
| Feb 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.86 | -1.26% |
| Feb 11, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.14 | 0.86% |
| Feb 10, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.95 | -0.23% |
| Feb 9, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.00 | 0.87% |
| Feb 6, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.81 | 1.72% |
| Feb 5, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.44 | -1.01% |
| Feb 4, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.66 | 0.60% |
| Feb 3, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.53 | 0.42% |
| Feb 2, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.44 | 1.03% |
| Jan 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.17 | 0.09% |
| Jan 29, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | -0.38% |
| Jan 28, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.23 | -0.19% |
| Jan 27, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.27 | 0.90% |
| Jan 26, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.08 | 0.71% |
| Jan 23, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.93 | -0.10% |
| Jan 22, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.95 | 0.24% |
| Jan 21, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.90 | 1.01% |
| Jan 20, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | -1.98% |
| Jan 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | 0.28% |
| Jan 15, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.05 | 0.91% |
| Jan 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.86 | 0.72% |
| Jan 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | -0.05% |
| Jan 12, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.72 | 0.82% |
| Jan 9, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.55 | 0.58% |
| Jan 8, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | 0.64% |
| Jan 7, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | -1.31% |
| Jan 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | 0.34% |