American Beacon The London Company Income Equity Fund Investor Class (ABCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.77
-0.27 (-1.23%)
At close: Feb 12, 2026
ABCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.37% |
| Feb 12, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.23% |
| Feb 11, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.82% |
| Feb 10, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.23% |
| Feb 9, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.87% |
| Feb 6, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.73% |
| Feb 5, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.02% |
| Feb 4, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.61% |
| Feb 3, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.42% |
| Feb 2, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.04% |
| Jan 30, 2026 | 21.08 | 21.08 | 21.08 | 21.13 | 21.08 | 0.14% |
| Jan 29, 2026 | 21.05 | 21.05 | 21.05 | 21.10 | 21.05 | -0.38% |
| Jan 28, 2026 | 21.13 | 21.13 | 21.13 | 21.18 | 21.13 | -0.19% |
| Jan 27, 2026 | 21.17 | 21.17 | 21.17 | 21.22 | 21.17 | 0.86% |
| Jan 26, 2026 | 20.99 | 20.99 | 20.99 | 21.04 | 20.99 | 0.72% |
| Jan 23, 2026 | 20.84 | 20.84 | 20.84 | 20.89 | 20.84 | -0.10% |
| Jan 22, 2026 | 20.86 | 20.86 | 20.86 | 20.91 | 20.86 | 0.24% |
| Jan 21, 2026 | 20.81 | 20.81 | 20.81 | 20.86 | 20.81 | 1.02% |
| Jan 20, 2026 | 20.60 | 20.60 | 20.60 | 20.65 | 20.60 | -1.95% |
| Jan 16, 2026 | 21.01 | 21.01 | 21.01 | 21.06 | 21.01 | 0.24% |
| Jan 15, 2026 | 20.96 | 20.96 | 20.96 | 21.01 | 20.96 | 0.91% |
| Jan 14, 2026 | 20.77 | 20.77 | 20.77 | 20.82 | 20.77 | 0.73% |
| Jan 13, 2026 | 20.62 | 20.62 | 20.62 | 20.67 | 20.62 | -0.05% |
| Jan 12, 2026 | 20.63 | 20.63 | 20.63 | 20.68 | 20.63 | 0.83% |
| Jan 9, 2026 | 20.46 | 20.46 | 20.46 | 20.51 | 20.46 | 0.54% |
| Jan 8, 2026 | 20.35 | 20.35 | 20.35 | 20.40 | 20.35 | 0.69% |
| Jan 7, 2026 | 20.21 | 20.21 | 20.21 | 20.26 | 20.21 | -1.32% |
| Jan 6, 2026 | 20.48 | 20.48 | 20.48 | 20.53 | 20.48 | 0.29% |
| Jan 5, 2026 | 20.42 | 20.42 | 20.42 | 20.47 | 20.42 | 0.49% |
| Jan 2, 2026 | 20.32 | 20.32 | 20.32 | 20.37 | 20.32 | 0.69% |
| Dec 31, 2025 | 20.18 | 20.18 | 20.18 | 20.23 | 20.18 | -0.88% |
| Dec 30, 2025 | 20.33 | 20.33 | 20.33 | 20.41 | 20.33 | -0.20% |
| Dec 29, 2025 | 20.37 | 20.37 | 20.37 | 20.45 | 20.37 | -0.10% |
| Dec 26, 2025 | 20.39 | 20.39 | 20.39 | 20.47 | 20.39 | 0.05% |
| Dec 24, 2025 | 20.38 | 20.38 | 20.38 | 20.46 | 20.38 | 0.34% |
| Dec 23, 2025 | 20.31 | 20.31 | 20.31 | 20.39 | 20.31 | 0.10% |
| Dec 22, 2025 | 20.29 | 20.29 | 20.29 | 20.37 | 20.29 | -12.69% |
| Dec 19, 2025 | 20.16 | 20.16 | 20.16 | 23.33 | 20.15 | -0.09% |
| Dec 18, 2025 | 20.17 | 20.17 | 20.17 | 23.35 | 20.17 | 0.09% |
| Dec 17, 2025 | 20.16 | 20.16 | 20.16 | 23.33 | 20.15 | -0.38% |
| Dec 16, 2025 | 20.23 | 20.23 | 20.23 | 23.42 | 20.23 | -0.89% |
| Dec 15, 2025 | 20.41 | 20.41 | 20.41 | 23.63 | 20.41 | 0.25% |
| Dec 12, 2025 | 20.36 | 20.36 | 20.36 | 23.57 | 20.36 | -0.63% |
| Dec 11, 2025 | 20.49 | 20.49 | 20.49 | 23.72 | 20.49 | 0.89% |
| Dec 10, 2025 | 20.31 | 20.31 | 20.31 | 23.51 | 20.31 | 1.03% |
| Dec 9, 2025 | 20.10 | 20.10 | 20.10 | 23.27 | 20.10 | -0.13% |
| Dec 8, 2025 | 20.13 | 20.13 | 20.13 | 23.30 | 20.13 | -0.47% |
| Dec 5, 2025 | 20.22 | 20.22 | 20.22 | 23.41 | 20.22 | -0.34% |
| Dec 4, 2025 | 20.29 | 20.29 | 20.29 | 23.49 | 20.29 | -0.04% |
| Dec 3, 2025 | 20.30 | 20.30 | 20.30 | 23.50 | 20.30 | 0.60% |