UK markets closed

American Beacon The London Co Inc Eq A (ABCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.54-0.07 (-0.32%)
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 202421.6121.6121.6121.6121.61-
26 Jun 202421.6321.6321.6321.6321.63-
25 Jun 202421.7221.7221.7221.7221.72-
24 Jun 202421.8821.8821.8821.8821.88-
21 Jun 202421.8021.8021.8021.8021.80-
20 Jun 202421.7721.7721.7721.7721.77-
18 Jun 202421.7521.7521.7521.7521.75-
17 Jun 202421.7221.7221.7221.7221.72-
14 Jun 202421.6221.6221.6221.6221.62-
13 Jun 202421.7221.7221.7221.7221.72-
12 Jun 202421.7721.7721.7721.7721.77-
11 Jun 202421.7521.7521.7521.7521.75-
10 Jun 202421.7521.7521.7521.7521.75-
07 Jun 202421.7921.7921.7921.7921.79-
06 Jun 202421.7921.7921.7921.7921.79-
05 Jun 202421.7821.7821.7821.7821.78-
04 Jun 202421.7421.7421.7421.7421.74-
03 Jun 202421.6921.6921.6921.6921.69-
03 Jun 20240.039 Dividend
31 May 202421.7221.7221.7221.7221.68-
30 May 202421.3921.3921.3921.3921.35-
29 May 202421.2521.2521.2521.2521.21-
28 May 202421.4421.4421.4421.4421.40-
24 May 202421.6321.6321.6321.6321.59-
23 May 202421.5921.5921.5921.5921.55-
22 May 202421.9621.9621.9621.9621.92-
21 May 202421.9821.9821.9821.9821.94-
20 May 202422.0022.0022.0022.0021.96-
17 May 202422.0722.0722.0722.0722.03-
16 May 202422.0022.0022.0022.0021.96-
15 May 202422.0022.0022.0022.0021.96-
14 May 202421.8421.8421.8421.8421.80-
13 May 202421.7521.7521.7521.7521.71-
10 May 202421.7321.7321.7321.7321.69-
09 May 202421.6121.6121.6121.6121.57-
08 May 202421.4621.4621.4621.4621.42-
07 May 202421.4221.4221.4221.4221.38-
06 May 202421.3221.3221.3221.3221.28-
03 May 202421.2621.2621.2621.2621.22-
02 May 202421.1121.1121.1121.1121.07-
01 May 202420.9920.9920.9920.9920.95-
01 May 20240.022 Dividend
30 Apr 202421.0721.0721.0721.0721.01-
29 Apr 202421.3321.3321.3321.3321.27-
26 Apr 202421.2421.2421.2421.2421.18-
25 Apr 202421.2621.2621.2621.2621.20-
24 Apr 202421.3321.3321.3321.3321.27-
23 Apr 202421.3321.3321.3321.3321.27-
22 Apr 202421.1821.1821.1821.1821.12-
19 Apr 202421.0221.0221.0221.0220.96-
18 Apr 202420.8920.8920.8920.8920.83-
17 Apr 202420.8720.8720.8720.8720.81-
16 Apr 202420.8720.8720.8720.8720.81-
15 Apr 202420.9820.9820.9820.9820.92-
12 Apr 202421.0821.0821.0821.0821.02-
11 Apr 202421.3321.3321.3321.3321.27-
10 Apr 202421.3621.3621.3621.3621.30-
09 Apr 202421.6421.6421.6421.6421.58-
08 Apr 202421.5521.5521.5521.5521.49-
05 Apr 202421.5421.5421.5421.5421.48-
04 Apr 202421.4621.4621.4621.4621.40-
03 Apr 202421.6721.6721.6721.6721.61-
02 Apr 202421.7621.7621.7621.7621.70-
01 Apr 202421.8921.8921.8921.8921.83-
01 Apr 20240.038 Dividend
28 Mar 202422.0422.0422.0422.0421.94-
27 Mar 202421.9821.9821.9821.9821.88-
26 Mar 202421.6221.6221.6221.6221.52-
25 Mar 202421.7321.7321.7321.7321.63-
22 Mar 202421.7921.7921.7921.7921.69-
21 Mar 202421.9121.9121.9121.9121.81-
20 Mar 202421.8721.8721.8721.8721.77-
19 Mar 202421.7021.7021.7021.7021.60-
18 Mar 202421.6321.6321.6321.6321.53-
15 Mar 202421.6221.6221.6221.6221.52-
14 Mar 202421.6621.6621.6621.6621.56-
13 Mar 202421.7521.7521.7521.7521.65-
12 Mar 202421.7321.7321.7321.7321.63-
11 Mar 202421.6621.6621.6621.6621.56-
08 Mar 202421.5821.5821.5821.5821.48-
07 Mar 202421.5521.5521.5521.5521.45-
06 Mar 202421.4821.4821.4821.4821.38-
05 Mar 202421.3521.3521.3521.3521.25-
04 Mar 202421.4821.4821.4821.4821.38-
01 Mar 202421.4821.4821.4821.4821.38-
01 Mar 20240.039 Dividend
29 Feb 202421.5021.5021.5021.5021.36-
28 Feb 202421.4221.4221.4221.4221.28-
27 Feb 202421.4121.4121.4121.4121.27-
26 Feb 202421.3821.3821.3821.3821.24-
23 Feb 202421.4821.4821.4821.4821.34-
22 Feb 202421.4421.4421.4421.4421.30-
21 Feb 202421.2921.2921.2921.2921.15-
20 Feb 202421.1621.1621.1621.1621.03-
16 Feb 202421.1521.1521.1521.1521.02-
15 Feb 202421.2021.2021.2021.2021.07-
14 Feb 202421.0021.0021.0021.0020.87-
13 Feb 202420.8520.8520.8520.8520.72-
12 Feb 202421.1621.1621.1621.1621.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...