AMERICAN BEACON HIGH YIELD BOND FUND AMR CLASS (ABMRX) Exchange: NMFQS
Data as of May 2, 2024
$7.66 ($-0.02) -0.26%
AMERICAN BEACON HIGH YIELD BOND FUND AMR CLASS - Daily Information
Click for more stock information on AMERICAN BEACON HIGH YIELD BOND FUND AMR CLASS.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $7.66 |
Previous Close | $7.66 |
High | $7.66 |
Low | $7.66 |
Adjusted Open | $7.66 |
Previous Adjusted Close | $7.66 |
Adjusted High | $7.66 |
Adjusted Low | $7.66 |
Invest in AMERICAN BEACON HIGH YIELD BOND FUND AMR CLASS (ABMRX)
Historical Stock Data for AMERICAN BEACON HIGH YIELD BOND FUND AMR CLASS (ABMRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2015-11-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
2015-11-19 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
2015-11-18 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
2015-11-17 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
2015-11-16 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
2015-11-13 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
2015-11-12 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
2015-11-11 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
2015-11-10 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
2015-11-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
2015-11-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
2015-11-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2015-11-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
2015-11-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
2015-11-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
2015-10-30 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
2015-10-29 | $7.82 | $7.82 | $7.82 | $7.82 | $7.79 | 0 |
2015-10-28 | $7.82 | $7.82 | $7.82 | $7.82 | $7.79 | 0 |
2015-10-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
2015-10-26 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
2015-10-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
2015-10-22 | $7.82 | $7.82 | $7.82 | $7.82 | $7.79 | 0 |
2015-10-21 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
2015-10-20 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
2015-10-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.78 | 0 |
2015-10-16 | $7.81 | $7.81 | $7.81 | $7.81 | $7.78 | 0 |
2015-10-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.76 | 0 |
2015-10-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.76 | 0 |
2015-10-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.77 | 0 |
2015-10-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.78 | 0 |
2015-10-09 | $7.81 | $7.81 | $7.81 | $7.81 | $7.78 | 0 |
2015-10-08 | $7.76 | $7.76 | $7.76 | $7.76 | $7.73 | 0 |
2015-10-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.72 | 0 |
2015-10-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.67 | 0 |
2015-10-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.63 | 0 |
2015-10-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.58 | 0 |
2015-10-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.62 | 0 |
2015-09-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.64 | 0 |
2015-09-29 | $7.66 | $7.66 | $7.66 | $7.66 | $7.59 | 0 |
2015-09-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.63 | 0 |
2015-09-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.72 | 0 |
2015-09-24 | $7.81 | $7.81 | $7.81 | $7.81 | $7.74 | 0 |
2015-09-23 | $7.87 | $7.87 | $7.87 | $7.87 | $7.80 | 0 |
2015-09-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.81 | 0 |
2015-09-21 | $7.93 | $7.93 | $7.93 | $7.93 | $7.86 | 0 |
2015-09-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.88 | 0 |
2015-09-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.89 | 0 |
2015-09-16 | $7.97 | $7.97 | $7.97 | $7.97 | $7.90 | 0 |
2015-09-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
2015-09-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
2015-09-11 | $8.01 | $8.01 | $8.01 | $8.01 | $7.94 | 0 |
2015-09-10 | $8.02 | $8.02 | $8.02 | $8.02 | $7.95 | 0 |
2015-09-09 | $8.02 | $8.02 | $8.02 | $8.02 | $7.95 | 0 |
2015-09-08 | $8.01 | $8.01 | $8.01 | $8.01 | $7.94 | 0 |
2015-09-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.92 | 0 |
2015-09-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
2015-09-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
2015-09-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 0 |
2015-08-31 | $7.99 | $7.99 | $7.99 | $7.99 | $7.92 | 0 |
2015-08-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.86 | 0 |
2015-08-27 | $7.97 | $7.97 | $7.97 | $7.97 | $7.85 | 0 |
2015-08-26 | $7.93 | $7.93 | $7.93 | $7.93 | $7.81 | 0 |
2015-08-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.82 | 0 |
2015-08-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.78 | 0 |