Canada markets open in 4 hours 4 minutes

American Beacon Large Cap Value Y (ABLYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.31+0.25 (+0.92%)
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202427.3127.3127.3127.3127.31-
May 03, 202427.0627.0627.0627.0627.06-
May 02, 202426.9326.9326.9326.9326.93-
May 01, 202426.7126.7126.7126.7126.71-
Apr 30, 202426.7726.7726.7726.7726.77-
Apr 29, 202427.2227.2227.2227.2227.22-
Apr 26, 202427.0927.0927.0927.0927.09-
Apr 25, 202427.0527.0527.0527.0527.05-
Apr 24, 202427.0727.0727.0727.0727.07-
Apr 23, 202427.0827.0827.0827.0827.08-
Apr 22, 202426.8826.8826.8826.8826.88-
Apr 19, 202426.6426.6426.6426.6426.64-
Apr 18, 202426.4726.4726.4726.4726.47-
Apr 17, 202426.4426.4426.4426.4426.44-
Apr 16, 202426.5426.5426.5426.5426.54-
Apr 15, 202426.6526.6526.6526.6526.65-
Apr 12, 202426.8326.8326.8326.8326.83-
Apr 11, 202427.2527.2527.2527.2527.25-
Apr 10, 202427.2627.2627.2627.2627.26-
Apr 09, 202427.6227.6227.6227.6227.62-
Apr 08, 202427.6027.6027.6027.6027.60-
Apr 05, 202427.6027.6027.6027.6027.60-
Apr 04, 202427.3827.3827.3827.3827.38-
Apr 03, 202427.7127.7127.7127.7127.71-
Apr 02, 202427.6327.6327.6327.6327.63-
Apr 01, 202427.8227.8227.8227.8227.82-
Mar 28, 202427.9127.9127.9127.9127.91-
Mar 27, 202427.7827.7827.7827.7827.78-
Mar 26, 202427.4027.4027.4027.4027.40-
Mar 25, 202427.4027.4027.4027.4027.40-
Mar 22, 202427.4127.4127.4127.4127.41-
Mar 21, 202427.5427.5427.5427.5427.54-
Mar 20, 202427.3527.3527.3527.3527.35-
Mar 19, 202427.0927.0927.0927.0927.09-
Mar 18, 202426.9726.9726.9726.9726.97-
Mar 15, 202426.8926.8926.8926.8926.89-
Mar 14, 202426.9126.9126.9126.9126.91-
Mar 13, 202427.0627.0627.0627.0627.06-
Mar 12, 202426.9926.9926.9926.9926.99-
Mar 11, 202426.8626.8626.8626.8626.86-
Mar 08, 202426.7726.7726.7726.7726.77-
Mar 07, 202426.8226.8226.8226.8226.82-
Mar 06, 202426.6326.6326.6326.6326.63-
Mar 05, 202426.4526.4526.4526.4526.45-
Mar 04, 202426.5526.5526.5526.5526.55-
Mar 01, 202426.5326.5326.5326.5326.53-
Feb 29, 202426.4426.4426.4426.4426.44-
Feb 28, 202426.3126.3126.3126.3126.31-
Feb 27, 202426.3626.3626.3626.3626.36-
Feb 26, 202426.3026.3026.3026.3026.30-
Feb 23, 202426.3826.3826.3826.3826.38-
Feb 22, 202426.3226.3226.3226.3226.32-
Feb 21, 202426.0726.0726.0726.0726.07-
Feb 20, 202425.9825.9825.9825.9825.98-
Feb 16, 202426.0626.0626.0626.0626.06-
Feb 15, 202426.1326.1326.1326.1326.13-
Feb 14, 202425.8425.8425.8425.8425.84-
Feb 13, 202425.6125.6125.6125.6125.61-
Feb 12, 202425.9925.9925.9925.9925.99-
Feb 09, 202425.8725.8725.8725.8725.87-
Feb 08, 202425.8125.8125.8125.8125.81-
Feb 07, 202425.7925.7925.7925.7925.79-
Feb 06, 202425.7225.7225.7225.7225.72-
Feb 05, 202425.5925.5925.5925.5925.59-
Feb 02, 202425.7925.7925.7925.7925.79-
Feb 01, 202425.8125.8125.8125.8125.81-
Jan 31, 202425.5825.5825.5825.5825.58-
Jan 30, 202425.8725.8725.8725.8725.87-
Jan 29, 202425.7625.7625.7625.7625.76-
Jan 26, 202425.6725.6725.6725.6725.67-
Jan 25, 202425.5925.5925.5925.5925.59-
Jan 24, 202425.4025.4025.4025.4025.40-
Jan 23, 202425.4225.4225.4225.4225.42-
Jan 22, 202425.3625.3625.3625.3625.36-
Jan 19, 202425.2425.2425.2425.2425.24-
Jan 18, 202424.9824.9824.9824.9824.98-
Jan 17, 202424.8824.8824.8824.8824.88-
Jan 16, 202425.0525.0525.0525.0525.05-
Jan 12, 202425.2425.2425.2425.2425.24-
Jan 11, 202425.2725.2725.2725.2725.27-
Jan 10, 202425.3225.3225.3225.3225.32-
Jan 09, 202425.3425.3425.3425.3425.34-
Jan 08, 202425.5025.5025.5025.5025.50-
Jan 05, 202425.3125.3125.3125.3125.31-
Jan 04, 202425.2025.2025.2025.2025.20-
Jan 03, 202425.2725.2725.2725.2725.27-
Jan 02, 202425.4725.4725.4725.4725.47-
Dec 29, 202325.4125.4125.4125.4125.41-
Dec 28, 202325.4825.4825.4825.4825.48-
Dec 27, 202325.4725.4725.4725.4725.47-
Dec 26, 202325.4525.4525.4525.4525.45-
Dec 22, 202325.2925.2925.2925.2925.29-
Dec 21, 202325.2125.2125.2125.2125.21-
Dec 21, 20230.439 Dividend
Dec 21, 20230.902 Capital Gain
Dec 20, 202326.2526.2526.2526.2524.91-
Dec 19, 202326.7026.7026.7026.7025.34-
Dec 18, 202326.4726.4726.4726.4725.12-
Dec 15, 202326.4426.4426.4426.4425.09-
Dec 14, 202326.5726.5726.5726.5725.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...