American Beacon The London Company Income Equity Fund C Class (ABECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.89
-0.03 (-0.14%)
May 9, 2025, 4:00 PM EDT
ABECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.37% |
| May 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.52% |
| May 13, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.19% |
| May 12, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.77% |
| May 9, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.14% |
| May 8, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.05% |
| May 7, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.38% |
| May 6, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.57% |
| May 5, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.76% |
| May 2, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.54% |
| May 1, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Apr 30, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.78 | 0.34% |
| Apr 29, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.71 | 0.68% |
| Apr 28, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.57 | 0.39% |
| Apr 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.49 | -0.15% |
| Apr 24, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.52 | 1.63% |
| Apr 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | 0.85% |
| Apr 22, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.02 | 1.73% |
| Apr 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.68 | -1.60% |
| Apr 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.00 | 1.16% |
| Apr 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.77 | -1.54% |
| Apr 15, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.08 | -0.59% |
| Apr 14, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.20 | 1.25% |
| Apr 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.95 | 1.58% |
| Apr 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.64 | -2.19% |
| Apr 9, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.08 | 6.92% |
| Apr 8, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.78 | -1.16% |
| Apr 7, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.00 | -1.14% |
| Apr 4, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.22 | -6.10% |
| Apr 3, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.47 | -3.26% |
| Apr 2, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.16 | 0.38% |
| Apr 1, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.08 | -0.33% |
| Mar 31, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.14 | 0.91% |
| Mar 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.95 | -1.18% |
| Mar 27, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.20 | 0.09% |
| Mar 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | 0.43% |
| Mar 25, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.09 | -0.05% |
| Mar 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.10 | 0.76% |
| Mar 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.94 | -0.24% |
| Mar 20, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.99 | -0.19% |
| Mar 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.03 | 0.48% |
| Mar 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.93 | -0.38% |
| Mar 17, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.01 | 1.11% |
| Mar 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | 1.76% |
| Mar 13, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.42 | -0.49% |
| Mar 12, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.52 | -0.68% |
| Mar 11, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.66 | -1.48% |
| Mar 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.97 | -1.55% |
| Mar 7, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.30 | 0.47% |
| Mar 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.20 | -0.47% |