American Beacon The London Co Inc Eq R5 (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.46
-0.12 (-0.51%)
At close: Jul 8, 2026
ABCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.51% |
| Jul 7, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.04% |
| Jul 6, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.04% |
| Jul 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.64% |
| Jul 1, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.36% |
| Jun 30, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.53 | 0.43% |
| Jun 29, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.43 | 1.08% |
| Jun 26, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.18 | -0.04% |
| Jun 25, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.19 | 0.73% |
| Jun 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.03 | 0.22% |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | -0.61% |
| Jun 22, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.12 | 0.48% |
| Jun 18, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.01 | 0.70% |
| Jun 17, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.85 | -1.17% |
| Jun 16, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.12 | - |
| Jun 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.12 | 0.43% |
| Jun 12, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.02 | 0.79% |
| Jun 11, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.84 | 0.88% |
| Jun 10, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.64 | -0.53% |
| Jun 9, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.76 | -0.22% |
| Jun 8, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.81 | -0.09% |
| Jun 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.83 | -1.04% |
| Jun 4, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.07 | 0.79% |
| Jun 3, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.89 | -0.17% |
| Jun 2, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.93 | 1.82% |
| Jun 1, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.52 | -0.92% |
| May 29, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.72 | -0.57% |
| May 28, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.85 | -0.78% |
| May 27, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.03 | -0.38% |
| May 26, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.12 | -0.22% |
| May 22, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.17 | 0.56% |
| May 21, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.04 | 0.08% |
| May 20, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.02 | - |
| May 19, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.02 | -0.56% |
| May 18, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.15 | 0.35% |
| May 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.07 | -0.90% |
| May 14, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.28 | 0.82% |
| May 13, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.09 | 0.56% |
| May 12, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.96 | 0.44% |
| May 11, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.86 | 1.73% |
| May 8, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.47 | 0.18% |
| May 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.43 | -0.66% |
| May 6, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | 1.21% |
| May 5, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.32 | 0.50% |
| May 4, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.21 | -0.45% |
| May 1, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.31 | -0.38% |
| Apr 30, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.39 | 1.81% |
| Apr 29, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.99 | -0.05% |
| Apr 28, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.00 | -0.45% |
| Apr 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.10 | -0.71% |