American Beacon Stephens Mid-Cap Gr R6 (SFMRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Jun 27, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Jun 26, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Jun 25, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Jun 24, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jun 21, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Jun 20, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Jun 18, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Jun 17, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Jun 14, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Jun 13, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Jun 12, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Jun 11, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| Jun 10, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| Jun 07, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jun 06, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Jun 05, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Jun 04, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Jun 03, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| May 31, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| May 30, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| May 29, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| May 28, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| May 24, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| May 23, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| May 22, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| May 21, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| May 20, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| May 17, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| May 16, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| May 15, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| May 14, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| May 13, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| May 10, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| May 09, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| May 08, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| May 07, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| May 06, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| May 03, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| May 02, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| May 01, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Apr 30, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Apr 29, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Apr 26, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Apr 25, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Apr 24, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Apr 23, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Apr 22, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Apr 19, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| Apr 18, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Apr 17, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Apr 16, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| Apr 15, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Apr 12, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Apr 11, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Apr 10, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Apr 09, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Apr 08, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Apr 05, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Apr 04, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Apr 03, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Apr 02, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Apr 01, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Mar 28, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Mar 27, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Mar 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Mar 25, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Mar 22, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Mar 21, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Mar 20, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Mar 19, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Mar 18, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Mar 15, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 14, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Mar 13, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Mar 12, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Mar 11, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Mar 08, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Mar 07, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Mar 06, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Mar 05, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Mar 04, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Mar 01, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Feb 29, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Feb 28, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Feb 27, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Feb 26, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Feb 23, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Feb 22, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Feb 21, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Feb 20, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Feb 16, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Feb 15, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Feb 14, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Feb 13, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Feb 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Feb 09, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Feb 08, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 07, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Feb 06, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| *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.