American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.61
-0.12 (-0.51%)
At close: Jul 8, 2026
ABCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.51% |
| Jul 7, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.04% |
| Jul 6, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.04% |
| Jul 2, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.64% |
| Jul 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.39% |
| Jun 30, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.69 | 0.46% |
| Jun 29, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.58 | 1.03% |
| Jun 26, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.34 | - |
| Jun 25, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.34 | 0.73% |
| Jun 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | 0.22% |
| Jun 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.12 | -0.60% |
| Jun 22, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.26 | 0.48% |
| Jun 18, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.15 | 0.70% |
| Jun 17, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.99 | -1.16% |
| Jun 16, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.26 | - |
| Jun 15, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.26 | 0.43% |
| Jun 12, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.16 | 0.78% |
| Jun 11, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.98 | 0.87% |
| Jun 10, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.79 | -0.52% |
| Jun 9, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.90 | -0.22% |
| Jun 8, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.95 | -0.09% |
| Jun 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | -1.03% |
| Jun 4, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.21 | 0.78% |
| Jun 3, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.03 | -0.17% |
| Jun 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.07 | 1.80% |
| Jun 1, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.67 | -0.91% |
| May 29, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.87 | -0.57% |
| May 28, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.00 | -0.78% |
| May 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.18 | -0.43% |
| May 26, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.28 | -0.17% |
| May 22, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.32 | 0.56% |
| May 21, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.19 | 0.08% |
| May 20, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.17 | - |
| May 19, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.17 | -0.55% |
| May 18, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.30 | 0.34% |
| May 15, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.22 | -0.90% |
| May 14, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.43 | 0.82% |
| May 13, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.24 | 0.56% |
| May 12, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.11 | 0.43% |
| May 11, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.01 | 1.76% |
| May 8, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.61 | 0.18% |
| May 7, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.57 | -0.70% |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.73 | 1.20% |
| May 5, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.46 | 0.49% |
| May 4, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.35 | -0.40% |
| May 1, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.44 | -0.42% |
| Apr 30, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.54 | 1.84% |
| Apr 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.13 | -0.05% |
| Apr 28, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.14 | -0.45% |
| Apr 27, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.24 | -0.71% |