American Beacon Stephens Mid-Cap Gr R5 (SFMIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Oct 03, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Oct 02, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Oct 01, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Sept 30, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Sept 27, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Sept 26, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Sept 25, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Sept 24, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Sept 23, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Sept 20, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Sept 19, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Sept 18, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Sept 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Sept 16, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Sept 13, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Sept 12, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Sept 11, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Sept 10, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Sept 09, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Sept 06, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Sept 05, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Sept 04, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Sept 03, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Aug 30, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Aug 29, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Aug 28, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Aug 27, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Aug 26, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Aug 23, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Aug 22, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Aug 21, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Aug 20, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Aug 19, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Aug 16, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Aug 15, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Aug 14, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Aug 13, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Aug 12, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Aug 09, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Aug 08, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Aug 07, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| Aug 06, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Aug 05, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Aug 02, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Aug 01, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jul 31, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Jul 30, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Jul 29, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Jul 26, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Jul 25, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Jul 24, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Jul 23, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Jul 22, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Jul 19, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Jul 18, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Jul 17, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Jul 16, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Jul 15, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Jul 12, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Jul 11, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Jul 10, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jul 09, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Jul 08, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Jul 05, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Jul 03, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Jul 02, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Jul 01, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Jun 28, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Jun 27, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Jun 26, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Jun 25, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Jun 24, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Jun 21, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Jun 20, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Jun 18, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Jun 17, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Jun 14, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jun 13, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Jun 12, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Jun 11, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Jun 10, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Jun 07, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Jun 06, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Jun 05, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Jun 04, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Jun 03, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| May 31, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| May 30, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| May 29, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| May 28, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| May 24, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| May 23, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| May 22, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| May 21, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| May 20, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| May 17, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| May 16, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| May 15, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| May 14, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.