AMERICAN BEACON HIGH YIELD BOND FUND A CLASS (ABHAX) Exchange: NMFQS
Data as of April 26, 2024
$7.67 ($-0.02) -0.26%
AMERICAN BEACON HIGH YIELD BOND FUND A CLASS - Daily Information
Click for more stock information on AMERICAN BEACON HIGH YIELD BOND FUND A CLASS.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $7.67 |
Previous Close | $7.67 |
High | $7.67 |
Low | $7.67 |
Adjusted Open | $7.67 |
Previous Adjusted Close | $7.67 |
Adjusted High | $7.67 |
Adjusted Low | $7.67 |
Invest in AMERICAN BEACON HIGH YIELD BOND FUND A CLASS (ABHAX)
Historical Stock Data for AMERICAN BEACON HIGH YIELD BOND FUND A CLASS (ABHAX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2015-11-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
2015-11-19 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
2015-11-18 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
2015-11-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
2015-11-16 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
2015-11-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
2015-11-12 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
2015-11-11 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
2015-11-10 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
2015-11-09 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
2015-11-06 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
2015-11-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2015-11-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
2015-11-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
2015-11-02 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
2015-10-30 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
2015-10-29 | $7.84 | $7.84 | $7.84 | $7.84 | $7.81 | 0 |
2015-10-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.82 | 0 |
2015-10-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.82 | 0 |
2015-10-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.82 | 0 |
2015-10-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.82 | 0 |
2015-10-22 | $7.84 | $7.84 | $7.84 | $7.84 | $7.81 | 0 |
2015-10-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.82 | 0 |
2015-10-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.82 | 0 |
2015-10-19 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
2015-10-16 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
2015-10-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.78 | 0 |
2015-10-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.78 | 0 |
2015-10-13 | $7.82 | $7.82 | $7.82 | $7.82 | $7.79 | 0 |
2015-10-12 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
2015-10-09 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
2015-10-08 | $7.78 | $7.78 | $7.78 | $7.78 | $7.75 | 0 |
2015-10-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.74 | 0 |
2015-10-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.69 | 0 |
2015-10-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.65 | 0 |
2015-10-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.60 | 0 |
2015-10-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.64 | 0 |
2015-09-30 | $7.69 | $7.69 | $7.69 | $7.69 | $7.66 | 0 |
2015-09-29 | $7.68 | $7.68 | $7.68 | $7.68 | $7.61 | 0 |
2015-09-28 | $7.72 | $7.72 | $7.72 | $7.72 | $7.65 | 0 |
2015-09-25 | $7.81 | $7.81 | $7.81 | $7.81 | $7.74 | 0 |
2015-09-24 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
2015-09-23 | $7.89 | $7.89 | $7.89 | $7.89 | $7.82 | 0 |
2015-09-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.83 | 0 |
2015-09-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
2015-09-18 | $7.97 | $7.97 | $7.97 | $7.97 | $7.90 | 0 |
2015-09-17 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
2015-09-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.92 | 0 |
2015-09-15 | $8.02 | $8.02 | $8.02 | $8.02 | $7.95 | 0 |
2015-09-14 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 0 |
2015-09-11 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 0 |
2015-09-10 | $8.04 | $8.04 | $8.04 | $8.04 | $7.97 | 0 |
2015-09-09 | $8.05 | $8.05 | $8.05 | $8.05 | $7.98 | 0 |
2015-09-08 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 0 |