American Beacon The London Co Inc Eq Inv (ABCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.40
+0.03 (0.13%)
Sep 18, 2025, 8:05 AM EDT
ABCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| 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% |
| Aug 22, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.06% |
| Aug 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.17% |
| Aug 20, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.17% |
| Aug 19, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.30% |
| Aug 18, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.04% |
| Aug 15, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.51% |
| Aug 14, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.17% |
| Aug 13, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.64% |
| Aug 12, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.77% |
| Aug 11, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.51% |
| Aug 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.04% |
| 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% |