American Beacon Shapiro Equity Opportunities Fund Investor Class (SHXPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.69
+0.05 (0.37%)
May 30, 2025, 8:07 AM EDT
SHXPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | - | - |
| May 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| May 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.73% |
| May 27, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.77% |
| May 23, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.59% |
| May 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.45% |
| May 21, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.33% |
| May 20, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.07% |
| May 19, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.72% |
| May 16, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.95% |
| May 15, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.07% |
| May 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.51% |
| May 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.07% |
| May 12, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 4.24% |
| May 9, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.46% |
| May 8, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.94% |
| May 7, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 3.12% |
| May 6, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.32% |
| May 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.41% |
| May 2, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.00% |
| May 1, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.40% |
| Apr 30, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.71% |
| Apr 29, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.16% |
| Apr 28, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.24% |
| Apr 25, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% |
| Apr 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2.28% |
| Apr 23, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.91% |
| Apr 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 2.65% |
| Apr 21, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.35% |
| Apr 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.34% |
| Apr 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.82% |
| Apr 15, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.66% |
| Apr 14, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.75% |
| Apr 11, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.75% |
| Apr 10, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -5.30% |
| Apr 9, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 10.50% |
| Apr 8, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.72% |
| Apr 7, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.76% |
| Apr 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -5.96% |
| Apr 3, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -7.08% |
| Apr 2, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.35% |
| Apr 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.30% |
| Mar 31, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.07% |
| Mar 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.26% |
| Mar 27, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.07% |
| Mar 26, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.58% |
| Mar 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.14% |
| Mar 24, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.02% |
| Mar 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.65% |
| Mar 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.43% |