American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.38
+0.04 (0.16%)
Oct 24, 2024, 4:00 PM EDT
ABCRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.62% |
Oct 24, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.16% |
Oct 23, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.21% |
Oct 22, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.37% |
Oct 21, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.74% |
Oct 18, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.33% |
Oct 17, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.25% |
Oct 16, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.66% |
Oct 15, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.29% |
Oct 14, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.54% |
Oct 11, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.05% |
Oct 10, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.42% |
Oct 9, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.80% |
Oct 8, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.38% |
Oct 7, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.46% |
Oct 4, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.38% |
Oct 3, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.75% |
Oct 2, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.25% |
Oct 1, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.58% |
Sep 30, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.03 | 0.46% |
Sep 27, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.92 | 0.17% |
Sep 26, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.88 | 0.63% |
Sep 25, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.73 | -0.50% |
Sep 24, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.85 | 0.13% |
Sep 23, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.82 | 0.25% |
Sep 20, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | -0.38% |
Sep 19, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.85 | 0.80% |
Sep 18, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.66 | -0.17% |
Sep 17, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.70 | 0.08% |
Sep 16, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.68 | 0.47% |
Sep 13, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.57 | 0.34% |
Sep 12, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.49 | 0.21% |
Sep 11, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.44 | 0.04% |
Sep 10, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.43 | 0.21% |
Sep 9, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.38 | 1.04% |
Sep 6, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.14 | -0.81% |
Sep 5, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.33 | -0.68% |
Sep 4, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.49 | -0.04% |
Sep 3, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.50 | -1.13% |
Aug 30, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.72 | 0.76% |
Aug 29, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.54 | 0.34% |
Aug 28, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.46 | -0.25% |
Aug 27, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.52 | 0.38% |
Aug 26, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.43 | 0.26% |
Aug 23, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.37 | 1.25% |
Aug 22, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.09 | -0.47% |
Aug 21, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.20 | 0.56% |
Aug 20, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.07 | - |
Aug 19, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.07 | 0.26% |
Aug 16, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.01 | 0.35% |
Aug 15, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.93 | 0.83% |
Aug 14, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.74 | 0.48% |
Aug 13, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.63 | 1.70% |
Aug 12, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.25 | -0.36% |
Aug 9, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.33 | 0.22% |
Aug 8, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.28 | 1.22% |
Aug 7, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.01 | -0.14% |
Aug 6, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.04 | 0.87% |
Aug 5, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | -2.49% |
Aug 2, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.41 | -0.71% |
Aug 1, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.57 | -0.83% |
Jul 31, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.73 | 0.26% |
Jul 30, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | - |
Jul 29, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | 0.22% |
Jul 26, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.62 | 1.61% |
Jul 25, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.26 | 0.22% |
Jul 24, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.21 | -0.31% |
Jul 23, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.28 | -0.67% |
Jul 22, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.43 | 0.13% |
Jul 19, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.40 | -0.75% |
Jul 18, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.57 | -0.96% |
Jul 17, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | 0.53% |
Jul 16, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | 0.62% |
Jul 15, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.53 | 0.31% |
Jul 12, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.46 | 0.76% |
Jul 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 0.90% |
Jul 10, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | 1.00% |
Jul 9, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.88 | -0.09% |
Jul 8, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | -0.14% |
Jul 5, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.92 | 0.23% |
Jul 3, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.88 | 0.05% |
Jul 2, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.87 | 0.64% |
Jul 1, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.73 | -0.32% |
Jun 28, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.76 | -0.32% |
Jun 27, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.83 | -0.09% |
Jun 26, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.85 | -0.45% |
Jun 25, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.95 | -0.67% |
Jun 24, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.10 | 0.36% |
Jun 21, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.02 | 0.09% |
Jun 20, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.00 | 0.09% |
Jun 18, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.98 | 0.14% |
Jun 17, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.95 | 0.50% |
Jun 14, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.84 | -0.45% |
Jun 13, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.94 | -0.27% |
Jun 12, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.00 | 0.14% |
Jun 11, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.97 | - |
Jun 10, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.97 | -0.18% |
Jun 7, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.01 | -0.05% |
Jun 6, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.02 | 0.05% |
Jun 5, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.01 | 0.23% |