American Beacon AHL Managed Futures Strategy Fund C Class (AHLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.27
-0.05 (-0.60%)
Jun 20, 2025, 4:00 PM EDT
AHLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.47% |
| Jun 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.08% |
| Jun 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% |
| Jun 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.60% |
| Jun 23, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.24% |
| Jun 20, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.60% |
| Jun 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.24% |
| Jun 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.07% |
| Jun 16, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.96% |
| Jun 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.07% |
| Jun 12, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% |
| Jun 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% |
| Jun 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.12% |
| Jun 9, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
| Jun 6, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Jun 5, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Jun 4, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% |
| Jun 3, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% |
| Jun 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.73% |
| May 30, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.48% |
| May 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% |
| May 28, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% |
| May 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% |
| May 23, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.61% |
| May 22, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| May 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.12% |
| May 20, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.12% |
| May 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.74% |
| May 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% |
| May 15, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.49% |
| May 14, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| May 13, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% |
| May 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.70% |
| May 9, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% |
| May 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.96% |
| May 7, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% |
| May 6, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% |
| May 5, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.48% |
| May 2, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% |
| May 1, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.48% |
| Apr 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% |
| Apr 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| Apr 28, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.48% |
| Apr 25, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.36% |
| Apr 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.48% |
| Apr 23, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% |
| Apr 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% |
| Apr 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.96% |
| Apr 17, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Apr 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% |