American Beacon The London Company Income Equity Fund Investor Class (ABCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.07
+0.07 (0.30%)
May 19, 2026, 8:05 AM EST
ABCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.52% |
| May 18, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.30% |
| May 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% |
| May 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.78% |
| May 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.61% |
| May 12, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.39% |
| May 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.79% |
| May 8, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.18% |
| May 7, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.71% |
| May 6, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.21% |
| May 5, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.45% |
| May 4, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.40% |
| May 1, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.40% |
| Apr 30, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.82% |
| Apr 29, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.05% |
| Apr 28, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.45% |
| Apr 27, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.68% |
| Apr 24, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.58% |
| Apr 23, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.64% |
| Apr 22, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% |
| Apr 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.59% |
| Apr 20, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.18% |
| Apr 17, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.92% |
| Apr 16, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.05% |
| Apr 15, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.37% |
| Apr 14, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Apr 13, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.78% |
| Apr 10, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.64% |
| Apr 9, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.74% |
| Apr 8, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 2.51% |
| Apr 7, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.09% |
| Apr 6, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.38% |
| Apr 2, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.57% |
| Apr 1, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.05% |
| Mar 31, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.91 | 1.65% |
| Mar 30, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.57 | -0.24% |
| Mar 27, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.62 | -1.01% |
| Mar 26, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.83 | -0.90% |
| Mar 25, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.02 | 0.43% |
| Mar 24, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.93 | 0.62% |
| Mar 23, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.80 | 1.02% |
| Mar 20, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.59 | -1.20% |
| Mar 19, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.84 | -0.05% |
| Mar 18, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.85 | -1.70% |
| Mar 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.21 | -0.28% |
| Mar 16, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.27 | 0.85% |
| Mar 13, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.09 | - |
| Mar 12, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.09 | -0.66% |
| Mar 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.23 | -0.28% |
| Mar 10, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.29 | 0.14% |