American Beacon Small Cap Value Fund Class Y (ABSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.96
-0.02 (-0.09%)
Jun 6, 2025, 8:05 AM EDT

ABSYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202521.9621.9621.9621.96--
Jun 5, 202521.9621.9621.9621.9621.96-0.09%
Jun 4, 202521.9821.9821.9821.9821.98-0.41%
Jun 3, 202522.0722.0722.0722.0722.071.94%
Jun 2, 202521.6521.6521.6521.6521.65-0.51%
May 30, 202521.7621.7621.7621.7621.76-0.73%
May 29, 202521.9221.9221.9221.9221.920.46%
May 28, 202521.8221.8221.8221.8221.82-1.36%
May 27, 202522.1222.1222.1222.1222.122.84%
May 23, 202521.5121.5121.5121.5121.51-0.55%
May 22, 202521.6321.6321.6321.6321.63-0.23%
May 21, 202521.6821.6821.6821.6821.68-2.91%
May 20, 202522.3322.3322.3322.3322.33-0.36%
May 19, 202522.4122.4122.4122.4122.41-0.49%
May 16, 202522.5222.5222.5222.5222.520.49%
May 15, 202522.4122.4122.4122.4122.410.18%
May 14, 202522.3722.3722.3722.3722.37-0.67%
May 13, 202522.5222.5222.5222.5222.520.63%
May 12, 202522.3822.3822.3822.3822.384.29%
May 9, 202521.4621.4621.4621.4621.460.09%
May 8, 202521.4421.4421.4421.4421.442.29%
May 7, 202520.9620.9620.9620.9620.960.10%
May 6, 202520.9420.9420.9420.9420.94-0.81%
May 5, 202521.1121.1121.1121.1121.11-0.85%
May 2, 202521.2921.2921.2921.2921.292.45%
May 1, 202520.7820.7820.7820.7820.781.07%
Apr 30, 202520.5620.5620.5620.5620.56-1.11%
Apr 29, 202520.7920.7920.7920.7920.790.34%
Apr 28, 202520.7220.7220.7220.7220.720.39%
Apr 25, 202520.6420.6420.6420.6420.64-0.15%
Apr 24, 202520.6720.6720.6720.6720.672.07%
Apr 23, 202520.2520.2520.2520.2520.251.10%
Apr 22, 202520.0320.0320.0320.0320.032.56%
Apr 21, 202519.5319.5319.5319.5319.53-1.96%
Apr 17, 202519.9219.9219.9219.9219.921.12%
Apr 16, 202519.7019.7019.7019.7019.70-0.76%
Apr 15, 202519.8519.8519.8519.8519.85-0.05%
Apr 14, 202519.8619.8619.8619.8619.860.97%
Apr 11, 202519.6719.6719.6719.6719.671.03%
Apr 10, 202519.4719.4719.4719.4719.47-4.98%
Apr 9, 202520.4920.4920.4920.4920.499.05%
Apr 8, 202518.7918.7918.7918.7918.79-2.64%
Apr 7, 202519.3019.3019.3019.3019.30-1.43%
Apr 4, 202519.5819.5819.5819.5819.58-4.63%
Apr 3, 202520.5320.5320.5320.5320.53-7.90%
Apr 2, 202522.2922.2922.2922.2922.291.41%
Apr 1, 202521.9821.9821.9821.9821.980.18%
Mar 31, 202521.9421.9421.9421.9421.940.09%
Mar 28, 202521.9221.9221.9221.9221.92-2.10%
Mar 27, 202522.3922.3922.3922.3922.39-0.40%