UK markets closed

American Beacon The London Co Inc Eq Inv (ABCVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.70-0.07 (-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 202421.7721.7721.7721.7721.77-
26 Jun 202421.7921.7921.7921.7921.79-
25 Jun 202421.8921.8921.8921.8921.89-
24 Jun 202422.0522.0522.0522.0522.05-
21 Jun 202421.9621.9621.9621.9621.96-
20 Jun 202421.9421.9421.9421.9421.94-
18 Jun 202421.9221.9221.9221.9221.92-
17 Jun 202421.8921.8921.8921.8921.89-
14 Jun 202421.7821.7821.7821.7821.78-
13 Jun 202421.8821.8821.8821.8821.88-
12 Jun 202421.9421.9421.9421.9421.94-
11 Jun 202421.9121.9121.9121.9121.91-
10 Jun 202421.9221.9221.9221.9221.92-
07 Jun 202421.9521.9521.9521.9521.95-
06 Jun 202421.9621.9621.9621.9621.96-
05 Jun 202421.9521.9521.9521.9521.95-
04 Jun 202421.9121.9121.9121.9121.91-
03 Jun 202421.8621.8621.8621.8621.86-
03 Jun 20240.039 Dividend
31 May 202421.8921.8921.8921.8921.85-
30 May 202421.5521.5521.5521.5521.51-
29 May 202421.4121.4121.4121.4121.37-
28 May 202421.6021.6021.6021.6021.56-
24 May 202421.8021.8021.8021.8021.76-
23 May 202421.7621.7621.7621.7621.72-
22 May 202422.1222.1222.1222.1222.08-
21 May 202422.1522.1522.1522.1522.11-
20 May 202422.1622.1622.1622.1622.12-
17 May 202422.2422.2422.2422.2422.20-
16 May 202422.1722.1722.1722.1722.13-
15 May 202422.1722.1722.1722.1722.13-
14 May 202422.0022.0022.0022.0021.96-
13 May 202421.9221.9221.9221.9221.88-
10 May 202421.8921.8921.8921.8921.85-
09 May 202421.7821.7821.7821.7821.74-
08 May 202421.6321.6321.6321.6321.59-
07 May 202421.5921.5921.5921.5921.55-
06 May 202421.4821.4821.4821.4821.44-
03 May 202421.4221.4221.4221.4221.38-
02 May 202421.2721.2721.2721.2721.23-
01 May 202421.1521.1521.1521.1521.11-
01 May 20240.022 Dividend
30 Apr 202421.2321.2321.2321.2321.17-
29 Apr 202421.4921.4921.4921.4921.43-
26 Apr 202421.4021.4021.4021.4021.34-
25 Apr 202421.4321.4321.4321.4321.37-
24 Apr 202421.5021.5021.5021.5021.44-
23 Apr 202421.4921.4921.4921.4921.43-
22 Apr 202421.3421.3421.3421.3421.28-
19 Apr 202421.1821.1821.1821.1821.12-
18 Apr 202421.0521.0521.0521.0520.99-
17 Apr 202421.0321.0321.0321.0320.97-
16 Apr 202421.0321.0321.0321.0320.97-
15 Apr 202421.1421.1421.1421.1421.08-
12 Apr 202421.2421.2421.2421.2421.18-
11 Apr 202421.5021.5021.5021.5021.44-
10 Apr 202421.5221.5221.5221.5221.46-
09 Apr 202421.8121.8121.8121.8121.75-
08 Apr 202421.7221.7221.7221.7221.66-
05 Apr 202421.7121.7121.7121.7121.65-
04 Apr 202421.6321.6321.6321.6321.57-
03 Apr 202421.8421.8421.8421.8421.78-
02 Apr 202421.9321.9321.9321.9321.87-
01 Apr 202422.0622.0622.0622.0622.00-
01 Apr 20240.038 Dividend
28 Mar 202422.2022.2022.2022.2022.10-
27 Mar 202422.1522.1522.1522.1522.05-
26 Mar 202421.7921.7921.7921.7921.69-
25 Mar 202421.8921.8921.8921.8921.79-
22 Mar 202421.9621.9621.9621.9621.86-
21 Mar 202422.0722.0722.0722.0721.97-
20 Mar 202422.0422.0422.0422.0421.94-
19 Mar 202421.8621.8621.8621.8621.76-
18 Mar 202421.7921.7921.7921.7921.69-
15 Mar 202421.7821.7821.7821.7821.68-
14 Mar 202421.8221.8221.8221.8221.72-
13 Mar 202421.9121.9121.9121.9121.81-
12 Mar 202421.9021.9021.9021.9021.80-
11 Mar 202421.8221.8221.8221.8221.72-
08 Mar 202421.7421.7421.7421.7421.64-
07 Mar 202421.7121.7121.7121.7121.61-
06 Mar 202421.6421.6421.6421.6421.54-
05 Mar 202421.5121.5121.5121.5121.41-
04 Mar 202421.6421.6421.6421.6421.54-
01 Mar 202421.6421.6421.6421.6421.54-
01 Mar 20240.039 Dividend
29 Feb 202421.6721.6721.6721.6721.53-
28 Feb 202421.5821.5821.5821.5821.44-
27 Feb 202421.5721.5721.5721.5721.43-
26 Feb 202421.5421.5421.5421.5421.40-
23 Feb 202421.6521.6521.6521.6521.51-
22 Feb 202421.6021.6021.6021.6021.46-
21 Feb 202421.4521.4521.4521.4521.31-
20 Feb 202421.3221.3221.3221.3221.19-
16 Feb 202421.3121.3121.3121.3121.18-
15 Feb 202421.3621.3621.3621.3621.23-
14 Feb 202421.1621.1621.1621.1621.03-
13 Feb 202421.0121.0121.0121.0120.88-
12 Feb 202421.3221.3221.3221.3221.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...