American Beacon Balanced Fund Advisor Class (ABLSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.17
+0.07 (0.53%)
Jun 6, 2025, 4:00 PM EDT
ABLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.53% |
| Jun 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.15% |
| Jun 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Jun 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.69% |
| Jun 2, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.15% |
| May 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| May 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% |
| May 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.54% |
| May 27, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.32% |
| May 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% |
| May 22, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| May 21, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.59% |
| May 20, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.08% |
| May 19, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% |
| May 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.53% |
| May 15, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.46% |
| May 14, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.31% |
| May 13, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.08% |
| May 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.78% |
| May 9, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.08% |
| May 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.55% |
| May 7, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.23% |
| May 6, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.39% |
| May 5, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.39% |
| May 2, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.94% |
| May 1, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| Apr 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.08% |
| Apr 29, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.24% |
| Apr 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.16% |
| Apr 25, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.08% |
| Apr 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.27% |
| Apr 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.80% |
| Apr 22, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.46% |
| Apr 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.28% |
| Apr 17, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| Apr 16, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.56% |
| Apr 15, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| Apr 14, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.97% |
| Apr 11, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.73% |
| Apr 10, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.31% |
| Apr 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 4.32% |
| Apr 8, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.15% |
| Apr 7, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.90% |
| Apr 4, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -3.68% |
| Apr 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -2.97% |
| Apr 2, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% |
| Apr 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.30% |
| Mar 31, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | 0.46% |
| Mar 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.02 | -0.76% |
| Mar 27, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | -0.45% |