American Beacon Funds - American Beacon Shapiro Equity Opportunities Fund (SHXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.27
-0.07 (-0.52%)
May 23, 2025, 4:00 PM EDT
SHXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.22% |
| May 29, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.44% |
| May 28, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.73% |
| May 27, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.71% |
| May 23, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.52% |
| May 22, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.38% |
| May 21, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -2.35% |
| May 20, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| May 19, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.73% |
| May 16, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.96% |
| May 15, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.07% |
| May 14, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.51% |
| May 13, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.07% |
| May 12, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 4.19% |
| May 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.54% |
| May 8, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.87% |
| May 7, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 3.14% |
| May 6, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.40% |
| May 5, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.34% |
| May 2, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.94% |
| May 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.32% |
| Apr 30, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.72% |
| Apr 29, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.16% |
| Apr 28, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.16% |
| Apr 25, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.40% |
| Apr 24, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2.30% |
| Apr 23, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.84% |
| Apr 22, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.67% |
| Apr 21, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.36% |
| Apr 17, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.34% |
| Apr 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.76% |
| Apr 15, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.75% |
| Apr 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% |
| Apr 11, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Apr 10, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -5.27% |
| Apr 9, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 10.49% |
| Apr 8, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.74% |
| Apr 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.77% |
| Apr 4, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -5.92% |
| Apr 3, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -7.14% |
| Apr 2, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.36% |
| Apr 1, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.23% |
| Mar 31, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.08% |
| Mar 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -2.28% |
| Mar 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.15% |
| Mar 26, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.51% |
| Mar 25, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.15% |
| Mar 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.96% |
| Mar 21, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.66% |
| Mar 20, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.44% |