American Beacon The London Co Inc Eq R5 (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.80
-0.04 (-0.17%)
At close: Aug 13, 2026
ABCIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.17% |
| Aug 12, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.08% |
| Aug 11, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.13% |
| Aug 10, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.29% |
| Aug 7, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.63% |
| Aug 6, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.30% |
| Aug 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.04% |
| Aug 4, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.37% |
| Aug 3, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.44% |
| Jul 31, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.29 | -0.09% |
| Jul 30, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.31 | -0.04% |
| Jul 29, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.32 | -0.72% |
| Jul 28, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.49 | 0.26% |
| Jul 27, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.43 | 0.34% |
| Jul 24, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.35 | 0.60% |
| Jul 23, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.21 | -0.09% |
| Jul 22, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.23 | -0.04% |
| Jul 21, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.24 | 0.04% |
| Jul 20, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.23 | -0.47% |
| Jul 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.34 | -0.34% |
| Jul 16, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.42 | 0.51% |
| Jul 15, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.30 | -0.76% |
| Jul 14, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.48 | -0.63% |
| Jul 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.63 | -0.13% |
| Jul 10, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.66 | 0.51% |
| Jul 9, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.54 | 0.38% |
| Jul 8, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.45 | -0.51% |
| Jul 7, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.57 | -0.04% |
| Jul 6, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.58 | -0.04% |
| Jul 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.59 | 0.64% |
| Jul 1, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.44 | -0.36% |
| Jun 30, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.52 | 0.43% |
| Jun 29, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.42 | 1.08% |
| Jun 26, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.17 | -0.04% |
| Jun 25, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.18 | 0.74% |
| Jun 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.01 | 0.22% |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.96 | -0.61% |
| Jun 22, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | 0.48% |
| Jun 18, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.99 | 0.70% |
| Jun 17, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.83 | -1.16% |
| Jun 16, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | - |
| Jun 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | 0.43% |
| Jun 12, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.00 | 0.78% |
| Jun 11, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.82 | 0.88% |
| Jun 10, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.62 | -0.53% |
| Jun 9, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.74 | -0.22% |
| Jun 8, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.79 | -0.09% |
| Jun 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.81 | -1.04% |
| Jun 4, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.05 | 0.78% |
| Jun 3, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.87 | -0.17% |