Canada markets closed

American Beacon Balanced Adv (ABLSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
13.47+0.08 (+0.60%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202413.3913.3913.3913.3913.39-
May 01, 202413.2913.2913.2913.2913.29-
Apr 30, 202413.2913.2913.2913.2913.29-
Apr 29, 202413.4713.4713.4713.4713.47-
Apr 26, 202413.4213.4213.4213.4213.42-
Apr 25, 202413.3713.3713.3713.3713.37-
Apr 24, 202413.4013.4013.4013.4013.40-
Apr 23, 202413.4213.4213.4213.4213.42-
Apr 22, 202413.3413.3413.3413.3413.34-
Apr 19, 202413.2613.2613.2613.2613.26-
Apr 18, 202413.2113.2113.2113.2113.21-
Apr 17, 202413.2213.2213.2213.2213.22-
Apr 16, 202413.2313.2313.2313.2313.23-
Apr 15, 202413.2913.2913.2913.2913.29-
Apr 12, 202413.3913.3913.3913.3913.39-
Apr 11, 202413.5013.5013.5013.5013.50-
Apr 10, 202413.5013.5013.5013.5013.50-
Apr 09, 202413.6713.6713.6713.6713.67-
Apr 08, 202413.6513.6513.6513.6513.65-
Apr 05, 202413.6613.6613.6613.6613.66-
Apr 04, 202413.6113.6113.6113.6113.61-
Apr 03, 202413.7013.7013.7013.7013.70-
Apr 02, 202413.6513.6513.6513.6513.65-
Apr 01, 202413.7313.7313.7313.7313.73-
Mar 28, 202413.8413.8413.8413.8413.84-
Mar 27, 202413.8013.8013.8013.8013.80-
Mar 26, 202413.6713.6713.6713.6713.67-
Mar 25, 202413.6713.6713.6713.6713.67-
Mar 22, 202413.6813.6813.6813.6813.68-
Mar 21, 202413.7013.7013.7013.7013.70-
Mar 20, 202413.6213.6213.6213.6213.62-
Mar 19, 202413.5313.5313.5313.5313.53-
Mar 18, 202413.4713.4713.4713.4713.47-
Mar 15, 202413.4513.4513.4513.4513.45-
Mar 14, 202413.4613.4613.4613.4613.46-
Mar 13, 202413.5413.5413.5413.5413.54-
Mar 12, 202413.5213.5213.5213.5213.52-
Mar 11, 202413.4813.4813.4813.4813.48-
Mar 08, 202413.4513.4513.4513.4513.45-
Mar 07, 202413.4713.4713.4713.4713.47-
Mar 06, 202413.4013.4013.4013.4013.40-
Mar 05, 202413.3313.3313.3313.3313.33-
Mar 04, 202413.3413.3413.3413.3413.34-
Mar 01, 202413.3513.3513.3513.3513.35-
Feb 29, 202413.3013.3013.3013.3013.30-
Feb 28, 202413.2313.2313.2313.2313.23-
Feb 27, 202413.2513.2513.2513.2513.25-
Feb 26, 202413.2313.2313.2313.2313.23-
Feb 23, 202413.2713.2713.2713.2713.27-
Feb 22, 202413.2413.2413.2413.2413.24-
Feb 21, 202413.1413.1413.1413.1413.14-
Feb 20, 202413.1413.1413.1413.1413.14-
Feb 16, 202413.1713.1713.1713.1713.17-
Feb 15, 202413.2213.2213.2213.2213.22-
Feb 14, 202413.1113.1113.1113.1113.11-
Feb 13, 202413.0113.0113.0113.0113.01-
Feb 12, 202413.1913.1913.1913.1913.19-
Feb 09, 202413.1413.1413.1413.1413.14-
Feb 08, 202413.1213.1213.1213.1213.12-
Feb 07, 202413.1313.1313.1313.1313.13-
Feb 06, 202413.1213.1213.1213.1213.12-
Feb 05, 202413.0513.0513.0513.0513.05-
Feb 02, 202413.1613.1613.1613.1613.16-
Feb 01, 202413.2113.2113.2113.2113.21-
Jan 31, 202413.1313.1313.1313.1313.13-
Jan 30, 202413.2113.2113.2113.2113.21-
Jan 29, 202413.1713.1713.1713.1713.17-
Jan 26, 202413.1213.1213.1213.1213.12-
Jan 25, 202413.0913.0913.0913.0913.09-
Jan 24, 202413.0013.0013.0013.0013.00-
Jan 23, 202413.0113.0113.0113.0113.01-
Jan 22, 202413.0013.0013.0013.0013.00-
Jan 19, 202412.9412.9412.9412.9412.94-
Jan 18, 202412.8512.8512.8512.8512.85-
Jan 17, 202412.8312.8312.8312.8312.83-
Jan 16, 202412.9012.9012.9012.9012.90-
Jan 12, 202413.0013.0013.0013.0013.00-
Jan 11, 202413.0113.0113.0113.0113.01-
Jan 10, 202413.0013.0013.0013.0013.00-
Jan 09, 202413.0113.0113.0113.0113.01-
Jan 08, 202413.0613.0613.0613.0613.06-
Jan 05, 202412.9812.9812.9812.9812.98-
Jan 04, 202412.9512.9512.9512.9512.95-
Jan 03, 202413.0013.0013.0013.0013.00-
Jan 02, 202413.0713.0713.0713.0713.07-
Dec 29, 202313.0913.0913.0913.0913.09-
Dec 28, 202313.1213.1213.1213.1213.12-
Dec 27, 202313.1313.1313.1313.1313.13-
Dec 26, 202313.1013.1013.1013.1013.10-
Dec 22, 202313.0413.0413.0413.0413.04-
Dec 21, 202313.0213.0213.0213.0213.02-
Dec 21, 20230.045 Dividend
Dec 21, 20230.063 Capital Gain
Dec 20, 202313.0313.0313.0313.0312.92-
Dec 19, 202313.1613.1613.1613.1613.05-
Dec 18, 202313.0813.0813.0813.0812.97-
Dec 15, 202313.0813.0813.0813.0812.97-
Dec 14, 202313.1213.1213.1213.1213.01-
Dec 13, 202312.9512.9512.9512.9512.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...