American Beacon Balanced Fund Class A (ABFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.82
-0.04 (-0.31%)
Oct 25, 2024, 4:00 PM EDT
ABFAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.31% |
Oct 24, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.08% |
Oct 23, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% |
Oct 22, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.23% |
Oct 21, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.92% |
Oct 18, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.08% |
Oct 17, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% |
Oct 16, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.62% |
Oct 15, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% |
Oct 14, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% |
Oct 11, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.70% |
Oct 10, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.16% |
Oct 9, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.47% |
Oct 8, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Oct 7, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.31% |
Oct 4, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% |
Oct 3, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% |
Oct 2, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.16% |
Oct 1, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.77% |
Sep 30, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.89 | -0.08% |
Sep 27, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.90 | 0.46% |
Sep 26, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.84 | 0.47% |
Sep 25, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.78 | -0.69% |
Sep 24, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.87 | 0.15% |
Sep 23, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.85 | 0.15% |
Sep 20, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.83 | -0.23% |
Sep 19, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.86 | 0.78% |
Sep 18, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.77 | -0.08% |
Sep 17, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.77 | 0.16% |
Sep 16, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.76 | 0.47% |
Sep 13, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.70 | 0.71% |
Sep 12, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.61 | 0.32% |
Sep 11, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.57 | 0.08% |
Sep 10, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.56 | -0.08% |
Sep 9, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.57 | 0.56% |
Sep 6, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.50 | -0.87% |
Sep 5, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.61 | -0.24% |
Sep 4, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.64 | - |
Sep 3, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.64 | -0.78% |
Aug 30, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.74 | 0.39% |
Aug 29, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.69 | 0.16% |
Aug 28, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.67 | -0.16% |
Aug 27, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.69 | -0.08% |
Aug 26, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.70 | 0.08% |
Aug 23, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.69 | 1.19% |
Aug 22, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.54 | -0.32% |
Aug 21, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | 0.40% |
Aug 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | -0.32% |
Aug 19, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.57 | 0.56% |
Aug 16, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.50 | 0.24% |
Aug 15, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.47 | 0.72% |
Aug 14, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.38 | 0.32% |
Aug 13, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.34 | 0.89% |
Aug 12, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.23 | -0.24% |
Aug 9, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.26 | 0.33% |
Aug 8, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.22 | 0.99% |
Aug 7, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.10 | -0.41% |
Aug 6, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.15 | 0.16% |
Aug 5, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.13 | -1.61% |
Aug 2, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | -0.96% |
Aug 1, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | -0.63% |
Jul 31, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 0.48% |
Jul 30, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.47 | 0.48% |
Jul 29, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.41 | 0.08% |
Jul 26, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.40 | 1.05% |
Jul 25, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.27 | 0.33% |
Jul 24, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.23 | -0.81% |
Jul 23, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | -0.16% |
Jul 22, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.35 | 0.24% |
Jul 19, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.32 | -0.72% |
Jul 18, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.41 | -0.64% |
Jul 17, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.49 | -0.08% |
Jul 16, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.50 | 1.21% |
Jul 15, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.35 | 0.16% |
Jul 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | 0.32% |
Jul 11, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.29 | 0.90% |
Jul 10, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.18 | 0.57% |
Jul 9, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.11 | -0.08% |
Jul 8, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.12 | 0.16% |
Jul 5, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.10 | -0.16% |
Jul 3, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.12 | 0.33% |
Jul 2, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.08 | 0.41% |
Jul 1, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.03 | -1.22% |
Jun 28, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | 0.16% |
Jun 27, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.09 | 0.16% |
Jun 26, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.07 | -0.49% |
Jun 25, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.13 | -0.32% |
Jun 24, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | 0.41% |
Jun 21, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.12 | - |
Jun 20, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.12 | 0.08% |
Jun 18, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | 0.25% |
Jun 17, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | 0.33% |
Jun 14, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.04 | -0.57% |
Jun 13, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | -0.08% |
Jun 12, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.12 | 0.66% |
Jun 11, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.04 | -0.33% |
Jun 10, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | 0.08% |
Jun 7, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.07 | -0.33% |
Jun 6, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | -0.16% |
Jun 5, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.13 | 0.33% |