Skip to main content
American Beacon Funds - American Beacon EAM International Small Cap Fund (TOVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.74
-0.02 (-0.13%)
Dec 23, 2024, 4:00 PM EST

TOVYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202415.7915.7915.7915.7915.790.32%
Dec 23, 202415.7415.7415.7415.7415.74-8.91%
Dec 20, 202417.2817.2817.2817.2817.28-0.63%
Dec 19, 202417.3917.3917.3917.3915.870.58%
Dec 18, 202417.2917.2917.2917.2915.78-2.37%
Dec 17, 202417.7117.7117.7117.7116.16-0.28%
Dec 16, 202417.7617.7617.7617.7616.21-0.17%
Dec 13, 202417.7917.7917.7917.7916.24-0.22%
Dec 12, 202417.8317.8317.8317.8316.27-0.89%
Dec 11, 202417.9917.9917.9917.9916.421.01%
Dec 10, 202417.8117.8117.8117.8116.26-0.84%
Dec 9, 202417.9617.9617.9617.9616.39-0.72%
Dec 6, 202418.0918.0918.0918.0916.51-0.66%
Dec 5, 202418.2118.2118.2118.2116.620.22%
Dec 4, 202418.1718.1718.1718.1716.580.61%
Dec 3, 202418.0618.0618.0618.0616.481.29%
Dec 2, 202417.8317.8317.8317.8316.27-0.34%
Nov 29, 202417.8917.8917.8917.8916.331.25%
Nov 27, 202417.6717.6717.6717.6716.130.11%
Nov 26, 202417.6517.6517.6517.6516.11-1.07%
Nov 25, 202417.8417.8417.8417.8416.280.68%
Nov 22, 202417.7217.7217.7217.7216.170.40%
Nov 21, 202417.6517.6517.6517.6516.110.23%
Nov 20, 202417.6117.6117.6117.6116.07-
Nov 19, 202417.6117.6117.6117.6116.070.80%
Nov 18, 202417.4717.4717.4717.4715.950.40%
Nov 15, 202417.4017.4017.4017.4015.88-0.40%
Nov 14, 202417.4717.4717.4717.4715.95-0.46%
Nov 13, 202417.5517.5517.5517.5516.02-1.13%
Nov 12, 202417.7517.7517.7517.7516.20-1.22%
Nov 11, 202417.9717.9717.9717.9716.40-0.17%
Nov 8, 202418.0018.0018.0018.0016.43-0.55%
Nov 7, 202418.1018.1018.1018.1016.520.39%
Nov 6, 202418.0318.0318.0318.0316.46-
Nov 5, 202418.0318.0318.0318.0316.460.95%
Nov 4, 202417.8617.8617.8617.8616.300.79%
Nov 1, 202417.7217.7217.7217.7216.170.17%
Oct 31, 202417.6917.6917.6917.6916.15-0.84%
Oct 30, 202417.8417.8417.8417.8416.28-0.11%
Oct 29, 202417.8617.8617.8617.8616.30-
Oct 28, 202417.8617.8617.8617.8616.300.06%
Oct 25, 202417.8517.8517.8517.8516.29-0.45%
Oct 24, 202417.9317.9317.9317.9316.37-0.11%
Oct 23, 202417.9517.9517.9517.9516.38-0.72%
Oct 22, 202418.0818.0818.0818.0816.50-0.66%
Oct 21, 202418.2018.2018.2018.2016.61-0.60%
Oct 18, 202418.3118.3118.3118.3116.710.27%
Oct 17, 202418.2618.2618.2618.2616.670.22%
Oct 16, 202418.2218.2218.2218.2216.630.39%
Oct 15, 202418.1518.1518.1518.1516.57-1.09%
Oct 14, 202418.3518.3518.3518.3516.750.22%
Oct 11, 202418.3118.3118.3118.3116.710.72%
Oct 10, 202418.1818.1818.1818.1816.59-0.27%
Oct 9, 202418.2318.2318.2318.2316.64-0.05%
Oct 8, 202418.2418.2418.2418.2416.650.55%
Oct 7, 202418.1418.1418.1418.1416.56-0.87%
Oct 4, 202418.3018.3018.3018.3016.700.55%
Oct 3, 202418.2018.2018.2018.2016.61-1.03%
Oct 2, 202418.3918.3918.3918.3916.79-0.33%
Oct 1, 202418.4518.4518.4518.4516.84-0.32%
Sep 30, 202418.5118.5118.5118.5116.89-1.07%
Sep 27, 202418.7118.7118.7118.7117.08-0.32%
Sep 26, 202418.7718.7718.7718.7717.131.30%
Sep 25, 202418.5318.5318.5318.5316.91-0.70%
Sep 24, 202418.6618.6618.6618.6617.030.65%
Sep 23, 202418.5418.5418.5418.5416.920.11%
Sep 20, 202418.5218.5218.5218.5216.90-0.38%
Sep 19, 202418.5918.5918.5918.5916.972.14%
Sep 18, 202418.2018.2018.2018.2016.61-0.44%
Sep 17, 202418.2818.2818.2818.2816.680.16%
Sep 16, 202418.2518.2518.2518.2516.660.05%
Sep 13, 202418.2418.2418.2418.2416.650.61%
Sep 12, 202418.1318.1318.1318.1316.550.61%
Sep 11, 202418.0218.0218.0218.0216.450.45%
Sep 10, 202417.9417.9417.9417.9416.370.50%
Sep 9, 202417.8517.8517.8517.8516.290.96%
Sep 6, 202417.6817.6817.6817.6816.14-1.56%
Sep 5, 202417.9617.9617.9617.9616.39-0.44%
Sep 4, 202418.0418.0418.0418.0416.470.11%
Sep 3, 202418.0218.0218.0218.0216.45-2.75%
Aug 30, 202418.5318.5318.5318.5316.910.82%
Aug 29, 202418.3818.3818.3818.3816.780.05%
Aug 28, 202418.3718.3718.3718.3716.77-0.86%
Aug 27, 202418.5318.5318.5318.5316.910.54%
Aug 26, 202418.4318.4318.4318.4316.82-0.81%
Aug 23, 202418.5818.5818.5818.5816.961.64%
Aug 22, 202418.2818.2818.2818.2816.68-0.76%
Aug 21, 202418.4218.4218.4218.4216.810.27%
Aug 20, 202418.3718.3718.3718.3716.770.16%
Aug 19, 202418.3418.3418.3418.3416.740.99%
Aug 16, 202418.1618.1618.1618.1616.580.61%
Aug 15, 202418.0518.0518.0518.0516.471.63%
Aug 14, 202417.7617.7617.7617.7616.210.28%
Aug 13, 202417.7117.7117.7117.7116.161.55%
Aug 12, 202417.4417.4417.4417.4415.920.35%
Aug 9, 202417.3817.3817.3817.3815.860.40%
Aug 8, 202417.3117.3117.3117.3115.801.94%
Aug 7, 202416.9816.9816.9816.9815.501.07%
Aug 6, 202416.8016.8016.8016.8015.331.20%
Aug 5, 202416.6016.6016.6016.6015.15-4.38%