Canada markets closed

American Beacon EAM Int Small Cap (TIVFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.76+0.25 (+1.43%)
At close: 08:01PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.7617.7617.7617.7617.76-
Apr 25, 202417.5117.5117.5117.5117.51-
Apr 24, 202417.7117.7117.7117.7117.71-
Apr 23, 202417.5117.5117.5117.5117.51-
Apr 22, 202417.3317.3317.3317.3317.33-
Apr 19, 202417.3617.3617.3617.3617.36-
Apr 18, 202417.7117.7117.7117.7117.71-
Apr 17, 202417.5517.5517.5517.5517.55-
Apr 16, 202417.5117.5117.5117.5117.51-
Apr 15, 202417.7917.7917.7917.7917.79-
Apr 12, 202417.9417.9417.9417.9417.94-
Apr 11, 202418.2118.2118.2118.2118.21-
Apr 10, 202418.0518.0518.0518.0518.05-
Apr 09, 202418.2718.2718.2718.2718.27-
Apr 08, 202418.3118.3118.3118.3118.31-
Apr 05, 202418.2818.2818.2818.2818.28-
Apr 04, 202418.2018.2018.2018.2018.20-
Apr 03, 202418.2618.2618.2618.2618.26-
Apr 02, 202418.1618.1618.1618.1618.16-
Apr 01, 202418.2018.2018.2018.2018.20-
Mar 28, 202418.3018.3018.3018.3018.30-
Mar 27, 202418.4118.4118.4118.4118.41-
Mar 26, 202418.2918.2918.2918.2918.29-
Mar 25, 202418.2718.2718.2718.2718.27-
Mar 22, 202418.3118.3118.3118.3118.31-
Mar 21, 202418.3218.3218.3218.3218.32-
Mar 20, 202418.2318.2318.2318.2318.23-
Mar 19, 202418.0818.0818.0818.0818.08-
Mar 18, 202418.0818.0818.0818.0818.08-
Mar 15, 202417.8617.8617.8617.8617.86-
Mar 14, 202417.9717.9717.9717.9717.97-
Mar 13, 202418.1018.1018.1018.1018.10-
Mar 12, 202418.2118.2118.2118.2118.21-
Mar 11, 202417.9517.9517.9517.9517.95-
Mar 08, 202418.1018.1018.1018.1018.10-
Mar 07, 202418.4218.4218.4218.4218.42-
Mar 06, 202418.3518.3518.3518.3518.35-
Mar 05, 202417.9817.9817.9817.9817.98-
Mar 04, 202418.0718.0718.0718.0718.07-
Mar 01, 202418.0718.0718.0718.0718.07-
Feb 29, 202417.8317.8317.8317.8317.83-
Feb 28, 202417.6817.6817.6817.6817.68-
Feb 27, 202417.7217.7217.7217.7217.72-
Feb 26, 202417.7217.7217.7217.7217.72-
Feb 23, 202417.6117.6117.6117.6117.61-
Feb 22, 202417.7117.7117.7117.7117.71-
Feb 21, 202417.2917.2917.2917.2917.29-
Feb 20, 202417.3117.3117.3117.3117.31-
Feb 16, 202417.4217.4217.4217.4217.42-
Feb 15, 202417.4417.4417.4417.4417.44-
Feb 14, 202417.2417.2417.2417.2417.24-
Feb 13, 202416.9016.9016.9016.9016.90-
Feb 12, 202416.9816.9816.9816.9816.98-
Feb 09, 202417.0517.0517.0517.0517.05-
Feb 08, 202416.8216.8216.8216.8216.82-
Feb 07, 202416.8516.8516.8516.8516.85-
Feb 06, 202416.7516.7516.7516.7516.75-
Feb 05, 202416.6516.6516.6516.6516.65-
Feb 02, 202416.7316.7316.7316.7316.73-
Feb 01, 202416.7616.7616.7616.7616.76-
Jan 31, 202416.5616.5616.5616.5616.56-
Jan 30, 202416.7216.7216.7216.7216.72-
Jan 29, 202416.6916.6916.6916.6916.69-
Jan 26, 202416.5416.5416.5416.5416.54-
Jan 25, 202416.6716.6716.6716.6716.67-
Jan 24, 202416.5316.5316.5316.5316.53-
Jan 23, 202416.5216.5216.5216.5216.52-
Jan 22, 202416.5516.5516.5516.5516.55-
Jan 19, 202416.4816.4816.4816.4816.48-
Jan 18, 202416.4216.4216.4216.4216.42-
Jan 17, 202416.3016.3016.3016.3016.30-
Jan 16, 202416.4916.4916.4916.4916.49-
Jan 12, 202416.6516.6516.6516.6516.65-
Jan 11, 202416.5816.5816.5816.5816.58-
Jan 10, 202416.6316.6316.6316.6316.63-
Jan 09, 202416.5616.5616.5616.5616.56-
Jan 08, 202416.5616.5616.5616.5616.56-
Jan 05, 202416.3716.3716.3716.3716.37-
Jan 04, 202416.4016.4016.4016.4016.40-
Jan 03, 202416.3116.3116.3116.3116.31-
Jan 02, 202416.5216.5216.5216.5216.52-
Dec 29, 202316.8316.8316.8316.8316.83-
Dec 28, 202316.8116.8116.8116.8116.81-
Dec 27, 202316.8116.8116.8116.8116.81-
Dec 26, 202316.5916.5916.5916.5916.59-
Dec 22, 202316.5416.5416.5416.5416.54-
Dec 21, 202316.5116.5116.5116.5116.51-
Dec 21, 20230.279 Dividend
Dec 20, 202316.5316.5316.5316.5316.25-
Dec 19, 202316.7016.7016.7016.7016.42-
Dec 18, 202316.5516.5516.5516.5516.27-
Dec 15, 202316.6116.6116.6116.6116.33-
Dec 14, 202316.7916.7916.7916.7916.51-
Dec 13, 202316.6916.6916.6916.6916.41-
Dec 12, 202316.4216.4216.4216.4216.14-
Dec 11, 202316.3916.3916.3916.3916.11-
Dec 08, 202316.4216.4216.4216.4216.14-
Dec 07, 202316.4316.4316.4316.4316.15-
Dec 06, 202316.4316.4316.4316.4316.15-
Dec 05, 202316.3216.3216.3216.3216.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...