American Beacon Balanced Fund Class A (ABFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.97
-0.09 (-0.75%)
At close: Jul 8, 2026
ABFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.75% |
| Jul 7, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Jul 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.17% |
| Jul 2, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.42% |
| Jul 1, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.19% |
| Jun 30, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | -0.25% |
| Jun 29, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.00 | 0.08% |
| Jun 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.99 | 0.17% |
| Jun 25, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | 0.25% |
| Jun 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | 0.08% |
| Jun 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.93 | -0.17% |
| Jun 22, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | -0.08% |
| Jun 18, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.96 | 0.08% |
| Jun 17, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | -1.23% |
| Jun 16, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.10 | -0.08% |
| Jun 15, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | -0.08% |
| Jun 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.12 | 0.66% |
| Jun 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | 0.84% |
| Jun 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -1.00% |
| Jun 9, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.06 | 0.33% |
| Jun 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.02 | - |
| Jun 5, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.02 | -1.06% |
| Jun 4, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.15 | 0.74% |
| Jun 3, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.06 | -0.32% |
| Jun 2, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.10 | 0.66% |
| Jun 1, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.02 | 0.42% |
| May 29, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | 0.34% |
| May 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.93 | 0.17% |
| May 27, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | -0.08% |
| May 26, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.92 | 0.25% |
| May 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.89 | 0.67% |
| May 21, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.81 | 0.08% |
| May 20, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.80 | 0.77% |
| May 19, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.71 | -0.43% |
| May 18, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.76 | 0.51% |
| May 15, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.70 | -0.68% |
| May 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.78 | 0.26% |
| May 13, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.75 | -0.09% |
| May 12, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.76 | -0.17% |
| May 11, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.78 | -0.34% |
| May 8, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.82 | - |
| May 7, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.82 | -0.58% |
| May 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.89 | 0.50% |
| May 5, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.83 | 0.51% |
| May 4, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.77 | -0.51% |
| May 1, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.83 | -0.17% |
| Apr 30, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.85 | 1.02% |
| Apr 29, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.73 | - |
| Apr 28, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.73 | -0.09% |
| Apr 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - |