UK markets closed

American Beacon International Eq C (AILCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.92+0.21 (+1.19%)
As of 08:05AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202417.9217.9217.9217.9217.92-
01 May 202417.7117.7117.7117.7117.71-
30 Apr 202417.6517.6517.6517.6517.65-
29 Apr 202417.8817.8817.8817.8817.88-
26 Apr 202417.7817.7817.7817.7817.78-
25 Apr 202417.6517.6517.6517.6517.65-
24 Apr 202417.6917.6917.6917.6917.69-
23 Apr 202417.7117.7117.7117.7117.71-
22 Apr 202417.5817.5817.5817.5817.58-
19 Apr 202417.3517.3517.3517.3517.35-
18 Apr 202417.4417.4417.4417.4417.44-
17 Apr 202417.3417.3417.3417.3417.34-
16 Apr 202417.3517.3517.3517.3517.35-
15 Apr 202417.5317.5317.5317.5317.53-
12 Apr 202417.6117.6117.6117.6117.61-
11 Apr 202417.9317.9317.9317.9317.93-
10 Apr 202417.8917.8917.8917.8917.89-
09 Apr 202418.1218.1218.1218.1218.12-
08 Apr 202418.1418.1418.1418.1418.14-
05 Apr 202418.0518.0518.0518.0518.05-
04 Apr 202418.0118.0118.0118.0118.01-
03 Apr 202418.1318.1318.1318.1318.13-
02 Apr 202418.0418.0418.0418.0418.04-
01 Apr 202418.1018.1018.1018.1018.10-
28 Mar 202418.1918.1918.1918.1918.19-
27 Mar 202418.2318.2318.2318.2318.23-
26 Mar 202418.1018.1018.1018.1018.10-
25 Mar 202418.0118.0118.0118.0118.01-
22 Mar 202418.0118.0118.0118.0118.01-
21 Mar 202418.0618.0618.0618.0618.06-
20 Mar 202418.0518.0518.0518.0518.05-
19 Mar 202417.8417.8417.8417.8417.84-
18 Mar 202417.8317.8317.8317.8317.83-
15 Mar 202417.8517.8517.8517.8517.85-
14 Mar 202417.9717.9717.9717.9717.97-
13 Mar 202418.0818.0818.0818.0818.08-
12 Mar 202418.0818.0818.0818.0818.08-
11 Mar 202417.9117.9117.9117.9117.91-
08 Mar 202417.9417.9417.9417.9417.94-
07 Mar 202417.9917.9917.9917.9917.99-
06 Mar 202417.8017.8017.8017.8017.80-
05 Mar 202417.6617.6617.6617.6617.66-
04 Mar 202417.6817.6817.6817.6817.68-
01 Mar 202417.6817.6817.6817.6817.68-
29 Feb 202417.5517.5517.5517.5517.55-
28 Feb 202417.5517.5517.5517.5517.55-
27 Feb 202417.6317.6317.6317.6317.63-
26 Feb 202417.6017.6017.6017.6017.60-
23 Feb 202417.6217.6217.6217.6217.62-
22 Feb 202417.6217.6217.6217.6217.62-
21 Feb 202417.3917.3917.3917.3917.39-
20 Feb 202417.3517.3517.3517.3517.35-
16 Feb 202417.2817.2817.2817.2817.28-
15 Feb 202417.2217.2217.2217.2217.22-
14 Feb 202417.0417.0417.0417.0417.04-
13 Feb 202416.9116.9116.9116.9116.91-
12 Feb 202417.1317.1317.1317.1317.13-
09 Feb 202417.1217.1217.1217.1217.12-
08 Feb 202417.0917.0917.0917.0917.09-
07 Feb 202417.0817.0817.0817.0817.08-
06 Feb 202417.0717.0717.0717.0717.07-
05 Feb 202416.9316.9316.9316.9316.93-
02 Feb 202417.0917.0917.0917.0917.09-
01 Feb 202417.1917.1917.1917.1917.19-
31 Jan 202417.0617.0617.0617.0617.06-
30 Jan 202417.2017.2017.2017.2017.20-
29 Jan 202417.2117.2117.2117.2117.21-
26 Jan 202417.1517.1517.1517.1517.15-
25 Jan 202417.0817.0817.0817.0817.08-
24 Jan 202417.0717.0717.0717.0717.07-
23 Jan 202416.9516.9516.9516.9516.95-
22 Jan 202417.0017.0017.0017.0017.00-
19 Jan 202416.9416.9416.9416.9416.94-
18 Jan 202416.8916.8916.8916.8916.89-
17 Jan 202416.7616.7616.7616.7616.76-
16 Jan 202416.9516.9516.9516.9516.95-
12 Jan 202417.2017.2017.2017.2017.20-
11 Jan 202417.1117.1117.1117.1117.11-
10 Jan 202417.2217.2217.2217.2217.22-
09 Jan 202417.1717.1717.1717.1717.17-
08 Jan 202417.3117.3117.3117.3117.31-
05 Jan 202417.1217.1217.1217.1217.12-
04 Jan 202417.1717.1717.1717.1717.17-
03 Jan 202417.0717.0717.0717.0717.07-
02 Jan 202417.2317.2317.2317.2317.23-
29 Dec 202317.3917.3917.3917.3917.39-
28 Dec 202317.4017.4017.4017.4017.40-
27 Dec 202317.4517.4517.4517.4517.45-
26 Dec 202317.2817.2817.2817.2817.28-
22 Dec 202317.2517.2517.2517.2517.25-
21 Dec 202317.2317.2317.2317.2317.23-
21 Dec 20230.369 Dividend
21 Dec 20230.369 Capital gain
20 Dec 202317.7517.7517.7517.7517.01-
19 Dec 202317.9217.9217.9217.9217.17-
18 Dec 202317.7417.7417.7417.7417.00-
15 Dec 202317.7617.7617.7617.7617.02-
14 Dec 202317.9217.9217.9217.9217.17-
13 Dec 202317.6817.6817.6817.6816.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...