American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.96
+0.10 (0.44%)
Jul 10, 2025, 4:00 PM EDT
ABCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.57% |
| Jul 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.44% |
| Jul 9, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.31% |
| Jul 8, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.04% |
| Jul 7, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.83% |
| Jul 3, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.66% |
| Jul 2, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.09% |
| Jul 1, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.44% |
| Jun 30, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.72 | 0.66% |
| Jun 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.57 | 0.49% |
| Jun 26, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.46 | 0.49% |
| Jun 25, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.35 | -0.67% |
| Jun 24, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.50 | 0.49% |
| Jun 23, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.39 | 0.95% |
| Jun 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | -0.18% |
| Jun 18, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.22 | 0.27% |
| Jun 17, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.16 | -0.54% |
| Jun 16, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.28 | 0.41% |
| Jun 13, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.19 | -0.89% |
| Jun 12, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.39 | 0.54% |
| Jun 11, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.27 | -0.27% |
| Jun 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | - |
| Jun 9, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | - |
| Jun 6, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | 0.63% |
| Jun 5, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.19 | -0.27% |
| Jun 4, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.25 | -0.13% |
| Jun 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.28 | 0.45% |
| Jun 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | 0.05% |
| May 30, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.17 | 0.36% |
| May 29, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.09 | 0.36% |
| May 28, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.01 | -0.72% |
| May 27, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.17 | 1.70% |
| May 23, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.80 | - |
| May 22, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.80 | -0.46% |
| May 21, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.90 | -1.35% |
| May 20, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.20 | -0.09% |
| May 19, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.22 | 0.14% |
| May 16, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.19 | 0.82% |
| May 15, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.01 | 1.38% |
| May 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.71 | -0.50% |
| May 13, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.82 | -0.18% |
| May 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.86 | 1.77% |
| May 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.48 | -0.14% |
| May 8, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.51 | 0.09% |
| May 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.49 | 0.33% |
| May 6, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.42 | -0.56% |
| May 5, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.54 | -0.74% |
| May 2, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.70 | 1.54% |
| May 1, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.37 | -0.05% |
| Apr 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 0.28% |