AMERICAN BEACON INTERMEDIATE BOND FUND INVESTOR CLASS (ABIPX) Exchange: NMFQS
Data as of April 26, 2024
$10.62 ($-0.01) -0.09%
AMERICAN BEACON INTERMEDIATE BOND FUND INVESTOR CLASS - Daily Information
Click for more stock information on AMERICAN BEACON INTERMEDIATE BOND FUND INVESTOR CLASS.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $10.62 |
Previous Close | $10.62 |
High | $10.62 |
Low | $10.62 |
Adjusted Open | $10.62 |
Previous Adjusted Close | $10.62 |
Adjusted High | $10.62 |
Adjusted Low | $10.62 |
Invest in AMERICAN BEACON INTERMEDIATE BOND FUND INVESTOR CLASS (ABIPX)
Historical Stock Data for AMERICAN BEACON INTERMEDIATE BOND FUND INVESTOR CLASS (ABIPX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2015-11-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2015-11-19 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
2015-11-18 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
2015-11-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
2015-11-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
2015-11-13 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
2015-11-12 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
2015-11-11 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
2015-11-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2015-11-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
2015-11-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2015-11-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
2015-11-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
2015-11-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2015-11-02 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
2015-10-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
2015-10-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.66 | 0 |
2015-10-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.68 | 0 |
2015-10-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.70 | 0 |
2015-10-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.69 | 0 |
2015-10-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.68 | 0 |
2015-10-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.71 | 0 |
2015-10-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.71 | 0 |
2015-10-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.69 | 0 |
2015-10-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.71 | 0 |
2015-10-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.71 | 0 |
2015-10-15 | $10.73 | $10.73 | $10.73 | $10.73 | $10.72 | 0 |
2015-10-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.74 | 0 |
2015-10-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.70 | 0 |
2015-10-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.70 | 0 |
2015-10-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.68 | 0 |
2015-10-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.68 | 0 |
2015-10-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.70 | 0 |
2015-10-06 | $10.72 | $10.72 | $10.72 | $10.72 | $10.71 | 0 |
2015-10-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.70 | 0 |
2015-10-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.73 | 0 |
2015-10-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.70 | 0 |
2015-09-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.69 | 0 |
2015-09-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.69 | 0 |
2015-09-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.67 | 0 |
2015-09-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.64 | 0 |
2015-09-24 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
2015-09-23 | $10.67 | $10.67 | $10.67 | $10.67 | $10.65 | 0 |
2015-09-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.67 | 0 |
2015-09-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.62 | 0 |
2015-09-18 | $10.68 | $10.68 | $10.68 | $10.68 | $10.66 | 0 |
2015-09-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.62 | 0 |
2015-09-16 | $10.59 | $10.59 | $10.59 | $10.59 | $10.57 | 0 |
2015-09-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.58 | 0 |
2015-09-14 | $10.66 | $10.66 | $10.66 | $10.66 | $10.64 | 0 |
2015-09-11 | $10.66 | $10.66 | $10.66 | $10.66 | $10.64 | 0 |
2015-09-10 | $10.64 | $10.64 | $10.64 | $10.64 | $10.62 | 0 |
2015-09-09 | $10.66 | $10.66 | $10.66 | $10.66 | $10.64 | 0 |
2015-09-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.62 | 0 |
2015-09-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.65 | 0 |
2015-09-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.63 | 0 |
2015-09-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.62 | 0 |
2015-09-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.63 | 0 |
2015-08-31 | $10.63 | $10.63 | $10.63 | $10.63 | $10.61 | 0 |
2015-08-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.60 | 0 |
2015-08-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.61 | 0 |
2015-08-26 | $10.64 | $10.64 | $10.64 | $10.64 | $10.60 | 0 |
2015-08-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.61 | 0 |
2015-08-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.68 | 0 |