Canada markets close in 3 minutes

American Beacon SiM High Yield Opportunities Fund A Class (SHOAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.930.00 (0.00%)
As of 8:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020------
Sep. 29, 20208.938.938.938.938.93-
Sep. 28, 20208.938.938.938.938.93-
Sep. 25, 20208.918.918.918.918.91-
Sep. 24, 20208.928.928.928.928.92-
Sep. 23, 20208.958.958.958.958.95-
Sep. 22, 20208.978.978.978.978.97-
Sep. 21, 20208.978.978.978.978.97-
Sep. 18, 20209.059.059.059.059.05-
Sep. 17, 20209.049.049.049.049.04-
Sep. 16, 20209.059.059.059.059.05-
Sep. 15, 20209.049.049.049.049.04-
Sep. 14, 20209.039.039.039.039.03-
Sep. 11, 20209.039.039.039.039.03-
Sep. 10, 20209.049.049.049.049.04-
Sep. 09, 20209.029.029.029.029.02-
Sep. 08, 20209.009.009.009.009.00-
Sep. 04, 20209.049.049.049.049.04-
Sep. 03, 20209.069.069.069.069.06-
Sep. 02, 20209.099.099.099.099.09-
Sep. 01, 20209.049.049.049.049.04-
Aug. 31, 20209.029.029.029.029.02-
Aug. 31, 20200.046 Dividend
Aug. 28, 20209.019.019.019.018.96-
Aug. 27, 20208.998.998.998.998.94-
Aug. 26, 20208.978.978.978.978.92-
Aug. 25, 20208.968.968.968.968.91-
Aug. 24, 20208.948.948.948.948.89-
Aug. 21, 20208.918.918.918.918.86-
Aug. 20, 20208.908.908.908.908.85-
Aug. 19, 20208.908.908.908.908.85-
Aug. 18, 20208.898.898.898.898.84-
Aug. 17, 20208.878.878.878.878.82-
Aug. 14, 20208.878.878.878.878.82-
Aug. 13, 20208.888.888.888.888.83-
Aug. 12, 20208.898.898.898.898.84-
Aug. 11, 20208.898.898.898.898.84-
Aug. 10, 20208.878.878.878.878.82-
Aug. 07, 20208.878.878.878.878.82-
Aug. 06, 20208.868.868.868.868.81-
Aug. 05, 20208.868.868.868.868.81-
Aug. 04, 20208.848.848.848.848.79-
Aug. 03, 20208.848.848.848.848.79-
Jul. 31, 20208.838.838.838.838.78-
Jul. 31, 20200.052 Dividend
Jul. 30, 20208.818.818.818.818.71-
Jul. 29, 20208.818.818.818.818.71-
Jul. 28, 20208.788.788.788.788.68-
Jul. 27, 20208.788.788.788.788.68-
Jul. 24, 20208.778.778.778.778.67-
Jul. 23, 20208.788.788.788.788.68-
Jul. 22, 20208.758.758.758.758.65-
Jul. 21, 20208.738.738.738.738.63-
Jul. 20, 20208.698.698.698.698.59-
Jul. 17, 20208.678.678.678.678.57-
Jul. 16, 20208.668.668.668.668.56-
Jul. 15, 20208.658.658.658.658.56-
Jul. 14, 20208.618.618.618.618.52-
Jul. 13, 20208.618.618.618.618.52-
Jul. 10, 20208.608.608.608.608.51-
Jul. 09, 20208.618.618.618.618.52-
Jul. 08, 20208.628.628.628.628.53-
Jul. 07, 20208.618.618.618.618.52-
Jul. 06, 20208.618.618.618.618.52-
Jul. 02, 20208.588.588.588.588.49-
Jul. 01, 20208.568.568.568.568.47-
Jun. 30, 20208.558.558.558.558.46-
Jun. 30, 20200.049 Dividend
Jun. 29, 20208.568.568.568.568.42-
Jun. 26, 20208.608.608.608.608.46-
Jun. 25, 20208.638.638.638.638.49-
Jun. 24, 20208.668.668.668.668.52-
Jun. 23, 20208.698.698.698.698.55-
Jun. 22, 20208.688.688.688.688.54-
Jun. 19, 20208.688.688.688.688.54-
Jun. 18, 20208.698.698.698.698.55-
Jun. 17, 20208.718.718.718.718.57-
Jun. 16, 20208.728.728.728.728.57-
Jun. 15, 20208.618.618.618.618.47-
Jun. 12, 20208.638.638.638.638.49-
Jun. 11, 20208.628.628.628.628.48-
Jun. 10, 20208.728.728.728.728.57-
Jun. 09, 20208.748.748.748.748.59-
Jun. 08, 20208.748.748.748.748.59-
Jun. 05, 20208.718.718.718.718.57-
Jun. 04, 20208.598.598.598.598.45-
Jun. 03, 20208.568.568.568.568.42-
Jun. 02, 20208.508.508.508.508.36-
Jun. 01, 20208.458.458.458.458.31-
May 29, 20208.428.428.428.428.28-
May 29, 20200.044 Dividend
May 28, 20208.418.418.418.418.23-
May 27, 20208.358.358.358.358.17-
May 26, 20208.338.338.338.338.15-
May 22, 20208.248.248.248.248.06-
May 21, 20208.248.248.248.248.06-
May 20, 20208.198.198.198.198.01-
May 19, 20208.128.128.128.127.94-
May 18, 20208.098.098.098.097.91-
May 15, 20208.008.008.008.007.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...