AMERICAN BEACON EMERGING MARKETS FUND INVESTOR CLASS (AAEPX) Exchange: NMFQS
Data as of May 17, 2024
$9.20 ($0.05) 0.55%
AMERICAN BEACON EMERGING MARKETS FUND INVESTOR CLASS - Daily Information
Click for more stock information on AMERICAN BEACON EMERGING MARKETS FUND INVESTOR CLASS.Daily Information | Data |
---|---|
Date | May 17, 2024 |
Open | $9.20 |
Previous Close | $9.20 |
High | $9.20 |
Low | $9.20 |
Adjusted Open | $9.20 |
Previous Adjusted Close | $9.20 |
Adjusted High | $9.20 |
Adjusted Low | $9.20 |
Invest in AMERICAN BEACON EMERGING MARKETS FUND INVESTOR CLASS (AAEPX)
Historical Stock Data for AMERICAN BEACON EMERGING MARKETS FUND INVESTOR CLASS (AAEPX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2015-11-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2015-11-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2015-11-18 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
2015-11-17 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
2015-11-16 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
2015-11-13 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
2015-11-12 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
2015-11-11 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
2015-11-10 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2015-11-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
2015-11-06 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2015-11-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2015-11-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
2015-11-03 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2015-11-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2015-10-30 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
2015-10-29 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2015-10-28 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2015-10-27 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2015-10-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2015-10-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2015-10-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2015-10-21 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2015-10-20 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2015-10-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2015-10-16 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2015-10-15 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2015-10-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2015-10-13 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2015-10-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2015-10-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2015-10-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2015-10-07 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2015-10-06 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
2015-10-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
2015-10-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
2015-10-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2015-09-30 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2015-09-29 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
2015-09-28 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
2015-09-25 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2015-09-24 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
2015-09-23 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
2015-09-22 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
2015-09-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2015-09-18 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
2015-09-17 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
2015-09-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
2015-09-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2015-09-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
2015-09-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
2015-09-10 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2015-09-09 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
2015-09-08 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2015-09-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2015-09-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2015-09-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
2015-09-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2015-08-31 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
2015-08-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
2015-08-27 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
2015-08-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2015-08-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
2015-08-24 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
2015-08-21 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
2015-08-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
2015-08-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2015-08-18 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2015-08-17 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2015-08-14 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2015-08-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2015-08-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2015-08-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2015-08-10 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |