American Beacon The London Company Income Equity Fund R5 Class (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.22
+0.08 (0.35%)
At close: May 18, 2026
ABCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.56% |
| May 18, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.35% |
| May 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.90% |
| May 14, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.82% |
| May 13, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.56% |
| May 12, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.44% |
| May 11, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.73% |
| May 8, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.18% |
| May 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.66% |
| May 6, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.21% |
| May 5, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.49% |
| May 4, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.45% |
| May 1, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.40% |
| Apr 30, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.81% |
| Apr 29, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.05% |
| Apr 28, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.45% |
| Apr 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.72% |
| Apr 24, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.53% |
| Apr 23, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.63% |
| Apr 22, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.23% |
| Apr 21, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.59% |
| Apr 20, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.18% |
| Apr 17, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.96% |
| Apr 16, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| Apr 15, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.36% |
| Apr 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.78% |
| Apr 10, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.59% |
| Apr 9, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.73% |
| Apr 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.49% |
| Apr 7, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.09% |
| Apr 6, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.38% |
| Apr 2, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.57% |
| Apr 1, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.09% |
| Mar 31, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.04 | 1.69% |
| Mar 30, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.69 | -0.24% |
| Mar 27, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.74 | -1.05% |
| Mar 26, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.96 | -0.90% |
| Mar 25, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.15 | 0.47% |
| Mar 24, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.05 | 0.62% |
| Mar 23, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.92 | 1.01% |
| Mar 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.71 | -1.19% |
| Mar 19, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.96 | -0.10% |
| Mar 18, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.98 | -1.64% |
| Mar 17, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.33 | -0.28% |
| Mar 16, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.39 | 0.85% |
| Mar 13, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.21 | - |
| Mar 12, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.21 | -0.70% |
| Mar 11, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.36 | -0.28% |
| Mar 10, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.42 | 0.19% |