AMERICAN BEACON EARNEST PARTNERS EMERGING MARKETS EQUITY FUND INSTITUTIONAL CLASS (ABEEX) Exchange: NMFQS
Data as of May 2, 2024
$7.22 ($0.00) 0.00%
AMERICAN BEACON EARNEST PARTNERS EMERGING MARKETS EQUITY FUND INSTITUTIONAL CLASS - Daily Information
Click for more stock information on AMERICAN BEACON EARNEST PARTNERS EMERGING MARKETS EQUITY FUND INSTITUTIONAL CLASS.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $7.22 |
Previous Close | $7.22 |
High | $7.22 |
Low | $7.22 |
Adjusted Open | $7.22 |
Previous Adjusted Close | $7.22 |
Adjusted High | $7.22 |
Adjusted Low | $7.22 |
Invest in AMERICAN BEACON EARNEST PARTNERS EMERGING MARKETS EQUITY FUND INSTITUTIONAL CLASS (ABEEX)
Historical Stock Data for AMERICAN BEACON EARNEST PARTNERS EMERGING MARKETS EQUITY FUND INSTITUTIONAL CLASS (ABEEX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2016-01-22 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-19 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-15 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-14 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-13 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-12 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-11 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2016-01-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-31 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-30 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-29 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-23 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-22 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-18 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-17 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-16 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
2015-12-15 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
2015-12-14 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-11 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
2015-12-10 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
2015-12-09 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2015-12-08 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2015-12-07 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
2015-12-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
2015-12-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
2015-12-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
2015-12-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
2015-11-30 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
2015-11-27 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
2015-11-25 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
2015-11-24 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
2015-11-23 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
2015-11-20 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
2015-11-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
2015-11-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
2015-11-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
2015-11-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
2015-11-13 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
2015-11-12 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
2015-11-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2015-11-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2015-11-09 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
2015-11-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
2015-11-05 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
2015-11-04 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2015-11-03 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2015-11-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
2015-10-30 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
2015-10-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2015-10-28 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
2015-10-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2015-10-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
2015-10-23 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2015-10-22 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
2015-10-21 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
2015-10-20 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
2015-10-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
2015-10-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
2015-10-15 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2015-10-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2015-10-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2015-10-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2015-10-09 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
2015-10-08 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2015-10-07 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2015-10-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
2015-10-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
2015-10-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
2015-10-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
2015-09-30 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
2015-09-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
2015-09-28 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
2015-09-25 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2015-09-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2015-09-23 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2015-09-22 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
2015-09-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
2015-09-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
2015-09-17 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
2015-09-16 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
2015-09-15 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
2015-09-14 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
2015-09-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
2015-09-10 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
2015-09-09 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
2015-09-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2015-09-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
2015-09-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
2015-09-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
2015-09-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
2015-08-31 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
2015-08-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
2015-08-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
2015-08-26 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-08-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
2015-08-24 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
2015-08-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
2015-08-20 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
2015-08-19 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2015-08-18 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2015-08-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2015-08-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
2015-08-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2015-08-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2015-08-11 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |