Canada markets closed

American Beacon SiM High Yld Opps R5 (SHOIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.08+0.03 (+0.33%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20249.059.059.059.059.05-
May 01, 20249.029.029.029.029.02-
Apr 30, 20249.039.039.039.039.03-
Apr 29, 20249.049.049.049.049.04-
Apr 26, 20249.039.039.039.039.03-
Apr 25, 20249.029.029.029.029.02-
Apr 24, 20249.049.049.049.049.04-
Apr 23, 20249.059.059.059.059.05-
Apr 22, 20249.019.019.019.019.01-
Apr 19, 20249.009.009.009.009.00-
Apr 18, 20248.998.998.998.998.99-
Apr 17, 20249.009.009.009.009.00-
Apr 16, 20249.009.009.009.009.00-
Apr 15, 20249.029.029.029.029.02-
Apr 12, 20249.049.049.049.049.04-
Apr 11, 20249.069.069.069.069.06-
Apr 10, 20249.079.079.079.079.07-
Apr 09, 20249.119.119.119.119.11-
Apr 08, 20249.109.109.109.109.10-
Apr 05, 20249.109.109.109.109.10-
Apr 04, 20249.119.119.119.119.11-
Apr 03, 20249.119.119.119.119.11-
Apr 02, 20249.119.119.119.119.11-
Apr 01, 20249.129.129.129.129.12-
Mar 28, 20249.149.149.149.149.14-
Mar 27, 20249.149.149.149.149.14-
Mar 26, 20249.139.139.139.139.13-
Mar 25, 20249.149.149.149.149.14-
Mar 22, 20249.159.159.159.159.15-
Mar 21, 20249.149.149.149.149.14-
Mar 20, 20249.119.119.119.119.11-
Mar 19, 20249.109.109.109.109.10-
Mar 18, 20249.109.109.109.109.10-
Mar 15, 20249.099.099.099.099.09-
Mar 14, 20249.119.119.119.119.11-
Mar 13, 20249.129.129.129.129.12-
Mar 12, 20249.119.119.119.119.11-
Mar 11, 20249.129.129.129.129.12-
Mar 08, 20249.129.129.129.129.12-
Mar 07, 20249.119.119.119.119.11-
Mar 06, 20249.109.109.109.109.10-
Mar 05, 20249.099.099.099.099.09-
Mar 04, 20249.089.089.089.089.08-
Mar 01, 20249.089.089.089.089.08-
Feb 29, 20249.089.089.089.089.08-
Feb 28, 20249.069.069.069.069.06-
Feb 27, 20249.069.069.069.069.06-
Feb 26, 20249.079.079.079.079.07-
Feb 23, 20249.079.079.079.079.07-
Feb 22, 20249.069.069.069.069.06-
Feb 21, 20249.059.059.059.059.05-
Feb 20, 20249.079.079.079.079.07-
Feb 16, 20249.069.069.069.069.06-
Feb 15, 20249.079.079.079.079.07-
Feb 14, 20249.069.069.069.069.06-
Feb 13, 20249.059.059.059.059.05-
Feb 12, 20249.109.109.109.109.10-
Feb 09, 20249.099.099.099.099.09-
Feb 08, 20249.099.099.099.099.09-
Feb 07, 20249.099.099.099.099.09-
Feb 06, 20249.079.079.079.079.07-
Feb 05, 20249.069.069.069.069.06-
Feb 02, 20249.099.099.099.099.09-
Feb 01, 20249.109.109.109.109.10-
Jan 31, 20249.099.099.099.099.09-
Jan 31, 20240.052 Dividend
Jan 30, 20249.099.099.099.099.04-
Jan 29, 20249.099.099.099.099.04-
Jan 26, 20249.099.099.099.099.04-
Jan 25, 20249.089.089.089.089.03-
Jan 24, 20249.079.079.079.079.02-
Jan 23, 20249.059.059.059.059.00-
Jan 22, 20249.049.049.049.048.99-
Jan 19, 20249.039.039.039.038.98-
Jan 18, 20249.039.039.039.038.98-
Jan 17, 20249.039.039.039.038.98-
Jan 16, 20249.059.059.059.059.00-
Jan 12, 20249.079.079.079.079.02-
Jan 11, 20249.059.059.059.059.00-
Jan 10, 20249.029.029.029.028.97-
Jan 09, 20248.998.998.998.998.94-
Jan 08, 20248.978.978.978.978.92-
Jan 05, 20248.968.968.968.968.91-
Jan 04, 20248.968.968.968.968.91-
Jan 03, 20248.968.968.968.968.91-
Jan 02, 20248.998.998.998.998.94-
Dec 29, 20239.029.029.029.028.97-
Dec 29, 20230.053 Dividend
Dec 28, 20239.029.029.029.028.92-
Dec 27, 20238.978.978.978.978.87-
Dec 26, 20238.978.978.978.978.87-
Dec 22, 20238.968.968.968.968.86-
Dec 21, 20238.968.968.968.968.86-
Dec 20, 20238.968.968.968.968.86-
Dec 19, 20238.948.948.948.948.84-
Dec 18, 20238.928.928.928.928.82-
Dec 15, 20238.928.928.928.928.82-
Dec 14, 20238.918.918.918.918.81-
Dec 13, 20238.818.818.818.818.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...