American Beacon The London Co Inc Eq Inv (ABCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.05
-0.04 (-0.17%)
Nov 3, 2025, 8:05 AM EST
ABCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Oct 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.17% |
| Oct 30, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.39% |
| Oct 29, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.64% |
| Oct 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.85% |
| Oct 27, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.26% |
| Oct 24, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.09% |
| Oct 23, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.34% |
| Oct 22, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.51% |
| Oct 21, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| Oct 20, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.69% |
| Oct 17, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.43% |
| Oct 16, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.85% |
| Oct 15, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.04% |
| Oct 14, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.73% |
| Oct 13, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.47% |
| Oct 10, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.99% |
| Oct 9, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.76% |
| Oct 8, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.34% |
| Oct 7, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.13% |
| Oct 6, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.13% |
| Oct 3, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.34% |
| Oct 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| Oct 1, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.46% |
| Sep 30, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.34% |
| Sep 29, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.25% |
| Sep 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.72% |
| Sep 25, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.17% |
| Sep 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.21% |
| Sep 23, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.21% |
| Sep 22, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.09% |
| Sep 19, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.26% |
| Sep 18, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.04% |
| Sep 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% |
| Sep 16, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.21% |
| Sep 15, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.26% |
| Sep 12, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.34% |
| Sep 11, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.20% |
| Sep 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.04% |
| Sep 9, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.21% |
| Sep 8, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.13% |
| Sep 5, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.72% |
| Sep 4, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.34% |
| Sep 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.13% |
| Sep 2, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.55% |
| Aug 29, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.17% |
| Aug 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.38% |
| Aug 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.08% |
| Aug 26, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.04% |
| Aug 25, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.01% |