American Beacon Shapiro Equity Opportunities Fund R5 Class (SHXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.85
-0.10 (-0.72%)
May 28, 2025, 4:00 PM EDT
SHXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.22% |
| May 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% |
| May 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% |
| May 27, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.72% |
| May 23, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.51% |
| May 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% |
| May 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.30% |
| May 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| May 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.71% |
| May 16, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.86% |
| May 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| May 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.57% |
| May 13, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.07% |
| May 12, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 4.25% |
| May 9, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.52% |
| May 8, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.91% |
| May 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% |
| May 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% |
| May 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.39% |
| May 2, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.97% |
| May 1, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.31% |
| Apr 30, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.70% |
| Apr 29, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% |
| Apr 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.23% |
| Apr 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.31% |
| Apr 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.33% |
| Apr 23, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.88% |
| Apr 22, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 2.69% |
| Apr 21, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.41% |
| Apr 17, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Apr 16, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.80% |
| Apr 15, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.73% |
| Apr 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.74% |
| Apr 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.74% |
| Apr 10, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -5.30% |
| Apr 9, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 10.52% |
| Apr 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.68% |
| Apr 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.75% |
| Apr 4, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -5.95% |
| Apr 3, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -7.13% |
| Apr 2, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.33% |
| Apr 1, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.22% |
| Mar 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.07% |
| Mar 28, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -2.30% |
| Mar 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| Mar 26, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Mar 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Mar 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.01% |
| Mar 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.72% |
| Mar 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.43% |