UK markets open in 5 hours 9 minutes

American Beacon Shapiro Equity Opps Inv (SHXPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.88+0.02 (+0.14%)
At close: 08:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202413.8813.8813.8813.8813.88-
01 Jul 202413.8613.8613.8613.8613.86-
28 Jun 202413.9813.9813.9813.9813.98-
27 Jun 202413.9013.9013.9013.9013.90-
26 Jun 202414.1014.1014.1014.1014.10-
25 Jun 202414.1014.1014.1014.1014.10-
24 Jun 202414.2514.2514.2514.2514.25-
21 Jun 202414.1714.1714.1714.1714.17-
20 Jun 202414.1414.1414.1414.1414.14-
18 Jun 202414.0814.0814.0814.0814.08-
17 Jun 202414.0614.0614.0614.0614.06-
14 Jun 202413.8813.8813.8813.8813.88-
13 Jun 202414.0314.0314.0314.0314.03-
12 Jun 202414.0814.0814.0814.0814.08-
11 Jun 202413.9313.9313.9313.9313.93-
10 Jun 202414.0414.0414.0414.0414.04-
07 Jun 202413.9813.9813.9813.9813.98-
06 Jun 202414.0314.0314.0314.0314.03-
05 Jun 202414.0614.0614.0614.0614.06-
04 Jun 202413.9913.9913.9913.9913.99-
03 Jun 202414.1414.1414.1414.1414.14-
31 May 202414.2414.2414.2414.2414.24-
30 May 202413.8313.8313.8313.8313.83-
29 May 202413.8213.8213.8213.8213.82-
28 May 202413.9813.9813.9813.9813.98-
24 May 202414.0814.0814.0814.0814.08-
23 May 202414.0314.0314.0314.0314.03-
22 May 202414.2414.2414.2414.2414.24-
21 May 202414.3114.3114.3114.3114.31-
20 May 202414.2814.2814.2814.2814.28-
17 May 202414.3414.3414.3414.3414.34-
16 May 202414.3214.3214.3214.3214.32-
15 May 202414.3314.3314.3314.3314.33-
14 May 202414.3814.3814.3814.3814.38-
13 May 202414.2114.2114.2114.2114.21-
10 May 202414.1814.1814.1814.1814.18-
09 May 202414.2114.2114.2114.2114.21-
08 May 202414.1514.1514.1514.1514.15-
07 May 202414.0914.0914.0914.0914.09-
06 May 202414.0814.0814.0814.0814.08-
03 May 202413.9313.9313.9313.9313.93-
02 May 202413.8113.8113.8113.8113.81-
01 May 202413.7913.7913.7913.7913.79-
30 Apr 202413.7713.7713.7713.7713.77-
29 Apr 202413.9513.9513.9513.9513.95-
26 Apr 202413.8513.8513.8513.8513.85-
25 Apr 202413.7313.7313.7313.7313.73-
24 Apr 202413.8913.8913.8913.8913.89-
23 Apr 202413.8813.8813.8813.8813.88-
22 Apr 202413.6713.6713.6713.6713.67-
19 Apr 202413.5313.5313.5313.5313.53-
18 Apr 202413.5013.5013.5013.5013.50-
17 Apr 202413.5413.5413.5413.5413.54-
16 Apr 202413.6213.6213.6213.6213.62-
15 Apr 202413.7213.7213.7213.7213.72-
12 Apr 202413.9113.9113.9113.9113.91-
11 Apr 202414.2014.2014.2014.2014.20-
10 Apr 202414.1914.1914.1914.1914.19-
09 Apr 202414.4514.4514.4514.4514.45-
08 Apr 202414.3014.3014.3014.3014.30-
05 Apr 202414.3114.3114.3114.3114.31-
04 Apr 202414.2814.2814.2814.2814.28-
03 Apr 202414.4514.4514.4514.4514.45-
02 Apr 202414.3414.3414.3414.3414.34-
01 Apr 202414.5514.5514.5514.5514.55-
28 Mar 202414.5314.5314.5314.5314.53-
27 Mar 202414.4514.4514.4514.4514.45-
26 Mar 202414.1814.1814.1814.1814.18-
25 Mar 202414.1514.1514.1514.1514.15-
22 Mar 202414.1014.1014.1014.1014.10-
21 Mar 202414.1814.1814.1814.1814.18-
20 Mar 202413.9913.9913.9913.9913.99-
19 Mar 202413.7713.7713.7713.7713.77-
18 Mar 202413.6913.6913.6913.6913.69-
15 Mar 202413.6313.6313.6313.6313.63-
14 Mar 202413.6213.6213.6213.6213.62-
13 Mar 202413.8113.8113.8113.8113.81-
12 Mar 202413.8013.8013.8013.8013.80-
11 Mar 202413.7813.7813.7813.7813.78-
08 Mar 202413.7113.7113.7113.7113.71-
07 Mar 202413.6813.6813.6813.6813.68-
06 Mar 202413.5713.5713.5713.5713.57-
05 Mar 202413.5413.5413.5413.5413.54-
04 Mar 202413.6713.6713.6713.6713.67-
01 Mar 202413.6013.6013.6013.6013.60-
29 Feb 202413.5213.5213.5213.5213.52-
28 Feb 202413.4313.4313.4313.4313.43-
27 Feb 202413.4513.4513.4513.4513.45-
26 Feb 202413.3713.3713.3713.3713.37-
23 Feb 202413.4413.4413.4413.4413.44-
22 Feb 202413.4113.4113.4113.4113.41-
21 Feb 202413.3313.3313.3313.3313.33-
20 Feb 202413.2813.2813.2813.2813.28-
16 Feb 202413.3213.3213.3213.3213.32-
15 Feb 202413.4113.4113.4113.4113.41-
14 Feb 202413.3013.3013.3013.3013.30-
13 Feb 202413.0513.0513.0513.0513.05-
12 Feb 202413.3813.3813.3813.3813.38-
09 Feb 202413.2513.2513.2513.2513.25-
08 Feb 202413.3213.3213.3213.3213.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...