American Beacon The London Company Income Equity Fund Investor Class (ABCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.87
-0.36 (-1.70%)
Mar 19, 2026, 8:05 AM EST
ABCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% |
| Mar 18, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.70% |
| Mar 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.28% |
| Mar 16, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.85% |
| Mar 13, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Mar 12, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.66% |
| Mar 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.28% |
| Mar 10, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.14% |
| Mar 9, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.42% |
| Mar 6, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.49% |
| Mar 5, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.38% |
| Mar 4, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.23% |
| Mar 3, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.54% |
| Mar 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.05% |
| Feb 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.06 | -0.14% |
| Feb 26, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.09 | -0.45% |
| Feb 25, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.19 | 0.59% |
| Feb 24, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.06 | 0.82% |
| Feb 23, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.88 | -0.27% |
| Feb 20, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.94 | 0.87% |
| Feb 19, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.75 | -0.41% |
| Feb 18, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.84 | 0.32% |
| Feb 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | -0.23% |
| Feb 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.82 | 0.37% |
| Feb 12, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.74 | -1.23% |
| Feb 11, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.01 | 0.82% |
| Feb 10, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.83 | -0.23% |
| Feb 9, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.88 | 0.87% |
| Feb 6, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.69 | 1.73% |
| Feb 5, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.32 | -1.02% |
| Feb 4, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.54 | 0.61% |
| Feb 3, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.41 | 0.42% |
| Feb 2, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.32 | 1.04% |
| Jan 30, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.05 | 0.14% |
| Jan 29, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.02 | -0.38% |
| Jan 28, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.10 | -0.19% |
| Jan 27, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.14 | 0.86% |
| Jan 26, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.96 | 0.72% |
| Jan 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.81 | -0.10% |
| Jan 22, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.83 | 0.24% |
| Jan 21, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.78 | 1.02% |
| Jan 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.57 | -1.95% |
| Jan 16, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.98 | 0.24% |
| Jan 15, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.93 | 0.91% |
| Jan 14, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.74 | 0.73% |
| Jan 13, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | -0.05% |
| Jan 12, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.60 | 0.83% |
| Jan 9, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | 0.54% |
| Jan 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.32 | 0.69% |
| Jan 7, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | -1.32% |