American Beacon Funds - American Beacon Shapiro Equity Opportunities Fund (SHXCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.18
-0.08 (-0.60%)
May 23, 2025, 4:00 PM EDT
SHXCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.22% |
| May 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% |
| May 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.66% |
| May 27, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 2.73% |
| May 23, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.60% |
| May 22, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% |
| May 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.37% |
| May 20, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| May 19, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.73% |
| May 16, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.89% |
| May 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.07% |
| May 14, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.52% |
| May 13, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.07% |
| May 12, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 4.22% |
| May 9, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.54% |
| May 8, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.89% |
| May 7, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 3.16% |
| May 6, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.40% |
| May 5, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.35% |
| May 2, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.95% |
| May 1, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.40% |
| Apr 30, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.64% |
| Apr 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Apr 28, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Apr 25, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| Apr 24, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 2.32% |
| Apr 23, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.85% |
| Apr 22, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2.68% |
| Apr 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.37% |
| Apr 17, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% |
| Apr 16, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.77% |
| Apr 15, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.75% |
| Apr 14, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.76% |
| Apr 11, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.76% |
| Apr 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.30% |
| Apr 9, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 10.46% |
| Apr 8, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -2.67% |
| Apr 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.77% |
| Apr 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -5.96% |
| Apr 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -7.11% |
| Apr 2, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.36% |
| Apr 1, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.30% |
| Mar 31, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.08% |
| Mar 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.29% |
| Mar 27, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% |
| Mar 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.51% |
| Mar 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.15% |
| Mar 24, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.96% |
| Mar 21, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.66% |
| Mar 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% |