American Beacon The London Company Income Equity Fund Investor Class (ABCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.08
+0.17 (0.74%)
Aug 7, 2025, 8:05 AM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.35% |
| Aug 6, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.74% |
| Aug 5, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.04% |
| Aug 4, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.37% |
| Aug 1, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.83% |
| Jul 31, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% |
| Jul 30, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.48% |
| Jul 29, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.70% |
| Jul 28, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.61% |
| Jul 25, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.22% |
| Jul 24, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.13% |
| Jul 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.31% |
| Jul 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.66% |
| Jul 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jul 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.26% |
| Jul 17, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.80% |
| Jul 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.98% |
| Jul 15, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.19% |
| Jul 14, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.13% |
| Jul 11, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.62% |
| Jul 10, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.44% |
| Jul 9, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.31% |
| Jul 8, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.09% |
| Jul 7, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.88% |
| Jul 3, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.66% |
| Jul 2, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.09% |
| Jul 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.49% |
| Jun 30, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.47 | 0.63% |
| Jun 27, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | 0.49% |
| Jun 26, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.22 | 0.54% |
| Jun 25, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.10 | -0.72% |
| Jun 24, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.26 | 0.50% |
| Jun 23, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.15 | 0.96% |
| Jun 20, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.94 | -0.23% |
| Jun 18, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.99 | 0.27% |
| Jun 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.93 | -0.50% |
| Jun 16, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.04 | 0.36% |
| Jun 13, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.96 | -0.86% |
| Jun 12, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.15 | 0.54% |
| Jun 11, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.03 | -0.27% |
| Jun 10, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.09 | - |
| Jun 9, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.09 | -0.05% |
| Jun 6, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.10 | 0.68% |
| Jun 5, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.95 | -0.27% |
| Jun 4, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.01 | -0.18% |
| Jun 3, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.05 | 0.46% |
| Jun 2, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.95 | 0.05% |
| May 30, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.94 | 0.41% |
| May 29, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.85 | 0.32% |
| May 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | -0.68% |