UK markets closed

American Beacon Small Cp Val C (ASVCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.75-0.02 (-0.10%)
As of 08:05AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024------
26 Jun 202420.7520.7520.7520.7520.75-
25 Jun 202420.7720.7720.7720.7720.77-
24 Jun 202420.9920.9920.9920.9920.99-
21 Jun 202420.8420.8420.8420.8420.84-
20 Jun 202420.8220.8220.8220.8220.82-
18 Jun 202420.8520.8520.8520.8520.85-
17 Jun 202420.8820.8820.8820.8820.88-
14 Jun 202420.6520.6520.6520.6520.65-
13 Jun 202421.0021.0021.0021.0021.00-
12 Jun 202421.2821.2821.2821.2821.28-
11 Jun 202420.9820.9820.9820.9820.98-
10 Jun 202421.0721.0721.0721.0721.07-
07 Jun 202421.0721.0721.0721.0721.07-
06 Jun 202421.2721.2721.2721.2721.27-
05 Jun 202421.3721.3721.3721.3721.37-
04 Jun 202421.2221.2221.2221.2221.22-
03 Jun 202421.5921.5921.5921.5921.59-
31 May 202421.7421.7421.7421.7421.74-
30 May 202421.4521.4521.4521.4521.45-
29 May 202421.1721.1721.1721.1721.17-
28 May 202421.5121.5121.5121.5121.51-
24 May 202421.5421.5421.5421.5421.54-
23 May 202421.3521.3521.3521.3521.35-
22 May 202421.6521.6521.6521.6521.65-
21 May 202421.8721.8721.8721.8721.87-
20 May 202421.8721.8721.8721.8721.87-
17 May 202421.9121.9121.9121.9121.91-
16 May 202421.8921.8921.8921.8921.89-
15 May 202421.9521.9521.9521.9521.95-
14 May 202421.8821.8821.8821.8821.88-
13 May 202421.6721.6721.6721.6721.67-
10 May 202421.6721.6721.6721.6721.67-
09 May 202421.7621.7621.7621.7621.76-
08 May 202421.5221.5221.5221.5221.52-
07 May 202421.5021.5021.5021.5021.50-
06 May 202421.4921.4921.4921.4921.49-
03 May 202421.2621.2621.2621.2621.26-
02 May 202421.1321.1321.1321.1321.13-
01 May 202420.8220.8220.8220.8220.82-
30 Apr 202420.7720.7720.7720.7720.77-
29 Apr 202421.1821.1821.1821.1821.18-
26 Apr 202421.1021.1021.1021.1021.10-
25 Apr 202420.9720.9720.9720.9720.97-
24 Apr 202421.0921.0921.0921.0921.09-
23 Apr 202421.0721.0721.0721.0721.07-
22 Apr 202420.7420.7420.7420.7420.74-
19 Apr 202420.5720.5720.5720.5720.57-
18 Apr 202420.3720.3720.3720.3720.37-
17 Apr 202420.3420.3420.3420.3420.34-
16 Apr 202420.4920.4920.4920.4920.49-
15 Apr 202420.6120.6120.6120.6120.61-
12 Apr 202420.8320.8320.8320.8320.83-
11 Apr 202421.2121.2121.2121.2121.21-
10 Apr 202421.1821.1821.1821.1821.18-
09 Apr 202421.7521.7521.7521.7521.75-
08 Apr 202421.6321.6321.6321.6321.63-
05 Apr 202421.5021.5021.5021.5021.50-
04 Apr 202421.4121.4121.4121.4121.41-
03 Apr 202421.6021.6021.6021.6021.60-
02 Apr 202421.4921.4921.4921.4921.49-
01 Apr 202421.7521.7521.7521.7521.75-
28 Mar 202421.9921.9921.9921.9921.99-
27 Mar 202421.8621.8621.8621.8621.86-
26 Mar 202421.3321.3321.3321.3321.33-
25 Mar 202421.4021.4021.4021.4021.40-
22 Mar 202421.3821.3821.3821.3821.38-
21 Mar 202421.6121.6121.6121.6121.61-
20 Mar 202421.3821.3821.3821.3821.38-
19 Mar 202421.0021.0021.0021.0021.00-
18 Mar 202420.8420.8420.8420.8420.84-
15 Mar 202420.9220.9220.9220.9220.92-
14 Mar 202420.8520.8520.8520.8520.85-
13 Mar 202421.1621.1621.1621.1621.16-
12 Mar 202421.1221.1221.1221.1221.12-
11 Mar 202421.1721.1721.1721.1721.17-
08 Mar 202421.2221.2221.2221.2221.22-
07 Mar 202421.2521.2521.2521.2521.25-
06 Mar 202421.0721.0721.0721.0721.07-
05 Mar 202420.9820.9820.9820.9820.98-
04 Mar 202421.0021.0021.0021.0021.00-
01 Mar 202421.0421.0421.0421.0421.04-
29 Feb 202420.9320.9320.9320.9320.93-
28 Feb 202420.7120.7120.7120.7120.71-
27 Feb 202420.8220.8220.8220.8220.82-
26 Feb 202420.7320.7320.7320.7320.73-
23 Feb 202420.7520.7520.7520.7520.75-
22 Feb 202420.7420.7420.7420.7420.74-
21 Feb 202420.6520.6520.6520.6520.65-
20 Feb 202420.6620.6620.6620.6620.66-
16 Feb 202420.8820.8820.8820.8820.88-
15 Feb 202421.0621.0621.0621.0621.06-
14 Feb 202420.5520.5520.5520.5520.55-
13 Feb 202420.1820.1820.1820.1820.18-
12 Feb 202420.9220.9220.9220.9220.92-
09 Feb 202420.5720.5720.5720.5720.57-
08 Feb 202420.3920.3920.3920.3920.39-
07 Feb 202420.2020.2020.2020.2020.20-
06 Feb 202420.2220.2220.2220.2220.22-
05 Feb 202420.0320.0320.0320.0320.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...