American Beacon The London Co Inc Eq R5 (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.37
+0.05 (0.21%)
At close: Oct 15, 2026
ABCIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.21% |
| Oct 14, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.30% |
| Oct 13, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.04% |
| Oct 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.17% |
| Oct 9, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.52% |
| Oct 8, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.48% |
| Oct 7, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.69% |
| Oct 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.05% |
| Oct 5, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.09% |
| Oct 2, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.84% |
| Oct 1, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.28% |
| Sep 30, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.64 | -0.88% |
| Sep 29, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.84 | - |
| Sep 28, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.84 | -0.44% |
| Sep 25, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.94 | 0.48% |
| Sep 24, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.83 | -0.31% |
| Sep 23, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.90 | -0.61% |
| Sep 22, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.04 | -0.43% |
| Sep 21, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.14 | 0.22% |
| Sep 18, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.09 | -0.09% |
| Sep 17, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.11 | 0.35% |
| Sep 16, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.03 | -0.82% |
| Sep 15, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.22 | -0.34% |
| Sep 14, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.30 | -0.51% |
| Sep 11, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | 0.77% |
| Sep 10, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.24 | -0.13% |
| Sep 9, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.27 | -0.55% |
| Sep 8, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.40 | -0.38% |
| Sep 4, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.49 | -0.47% |
| Sep 3, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.60 | 0.77% |
| Sep 2, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | -0.13% |
| Sep 1, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.45 | -0.38% |
| Aug 31, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.54 | -0.42% |
| Aug 28, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.64 | 0.04% |
| Aug 27, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.63 | -0.58% |
| Aug 26, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.76 | 0.42% |
| Aug 25, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.67 | -0.16% |
| Aug 24, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.70 | 0.38% |
| Aug 21, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.62 | 0.25% |
| Aug 20, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.56 | -0.75% |
| Aug 19, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.73 | 0.04% |
| Aug 18, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.72 | -0.21% |
| Aug 17, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.77 | -0.38% |
| Aug 14, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.86 | 0.51% |
| Aug 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | -0.17% |
| Aug 12, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.78 | 0.08% |
| Aug 11, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.76 | -0.13% |
| Aug 10, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.79 | -0.29% |
| Aug 7, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.86 | 0.63% |
| Aug 6, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.71 | 0.29% |