AMERICAN BEACON FLEXIBLE BOND FUND A CLASS (AFXAX) Exchange: NMFQS

Data as of March 29, 2024

$9.35 ($0.00) 0.00%

AMERICAN BEACON FLEXIBLE BOND FUND A CLASS - Daily Information
Click for more stock information on AMERICAN BEACON FLEXIBLE BOND FUND A CLASS.
Daily Information Data
Date March 29, 2024
Open $9.35
Previous Close $9.35
High $9.35
Low $9.35
Adjusted Open $9.35
Previous Adjusted Close $9.35
Adjusted High $9.35
Adjusted Low $9.35

About AMERICAN BEACON FLEXIBLE BOND FUND A CLASS (AFXAX)

DELISTED - The Fund's investment approach is flexible, allocating investments across a wide range of investment opportunities globally to attempt to achieve positive total return regardless of market conditions over a full market cycle. The Fund seeks to achieve its investment objective by investing under normal market conditions at least 80% of its net assets, plus borrowings for investment purposes, in fixed-income instruments of varying maturities and derivative instruments that provide exposure to fixed income instruments. Fixed-income instruments include obligations issued or guaranteed by the U.S. and non-U.S. governments, their agencies or instrumentalities and political subdivisions, inflation index linked securities, debt securities of supranational organizations, quasi-sovereign debt, emerging markets debt, corporate bonds, convertible and non-convertible debt, municipal securities, Rule 144A securities, variable and floating rate securities, commercial paper, mortgage-backed securities (commercial and residential), repurchase agreements and reverse repurchase agreements, bank certificates of deposit, fixed time deposits and bankers' acceptances, collateralized mortgage obligations and other mortgage-related products, asset-backed securities, money market funds and bank loans and loan participation interests. The Fund invests in fixed income instruments without restrictions on their credit quality, although under normal market conditions, the Fund's investments in non-investment grade securities, known also as high yield or "junk" bonds, is limited to 40% of the Fund's total assets. The bond portfolio will maintain an average credit quality of investment grade under normal market conditions. The Fund may invest a significant portion of its assets in a particular geographic region or country, including emerging markets.The Fund's investments in derivatives may include options, futures contracts, forward contracts, warrants, swaps, structured notes, and similar instruments. The Fund uses derivative instruments to enhance total return, to hedge against fluctuations in securities prices, interest rates or currency exchange rates, to change the effective duration of its portfolio, to manage certain investment risks or as a substitute for the purchase or sale of the underlying currencies or securities. The Fund's use of derivatives may be extensive.The Fund also may have significant exposure to foreign currencies for investment or hedging purposes by purchasing or selling forward currency exchange contracts in non-U.S. or emerging market currencies, non-U.S. currency futures contracts, options on non-U.S. currencies and non-U.S. currency futures and swaps for cross-currency investments. The Fund may also make direct investments in non-U.S. currencies and in securities denominated in non-U.S. currencies. Investments in currencies and currency hedging are established to extract value or reduce risk. The Fund's investments may expose the Fund to U.S. and foreign interest rates. The Fund may also make equity investments, including preferred stocks, common stocks and real estate investment trusts ("REITs"). The Fund may invest in companies of all market capitalizations, including small-and mid-capitalization companies.In selecting investments for the Fund, the Fund's sub-advisors develop long- and short-term views of global economic themes suggested by macro-economic factors, interest rates, market cycles, credit cycles and other relevant factors. The sub-advisors seek to capitalize on these themes by investing where opportunities exist by either making long investments where they believe favorable return conditions exist, or by establishing short positions where the lack of absolute return opportunities could result in favorable returns for a short position. The sub-advisors examine the relative risk and return characteristics of each investment to determine the ultimate positioning of their individual portfolios. The Fund's sub-advisors sell securities when their economic views change and an investment idea, based on its return potential or level of risk no longer fits within their overall macro strategy or when better ideas are uncovered to improve the Fund's portfolio.The Fund's weighted average portfolio duration may range from -5 to +8 years, as calculated by the sub-advisor, depending upon the sub-advisors' forecast of interest rates and assessment of market risk generally. Duration is a measure of the life expectancy of a fixed income security that is used to determine the sensitivity of a security's price to changes in interest rates. Generally, the price of a security with a positive duration will fall when interest rates rise, and vice versa. Moreover, larger absolute values of duration correspond to larger price changes. A duration of "one year" means that a security's price would be expected to decrease by approximately 1% with a 1% increase in interest rates and, conversely, a negative duration of one year generally will increase the price of the security by 1%. The Fund may have a negative weighted average duration through the use of short futures, put option positions and total return swaps. Such instruments have durations roughly equal to the negative duration of the securities that underlie those positions and have the effect of reducing portfolio duration by approximately the same amount that selling an equivalent amount of the underlying securities would. The Fund is non-diversified, which means that it is not limited to a percentage of assets that it may invest in any one issuer.

Historical Stock Data for AMERICAN BEACON FLEXIBLE BOND FUND A CLASS (AFXAX)

Date Open High Low Close Adj.Close Volume
2018-12-11 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-12-10 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-12-07 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-12-06 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-12-04 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-12-03 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-30 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-29 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-28 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-27 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-26 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-23 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-21 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-20 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-19 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-16 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-11-15 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-11-14 $9.37 $9.37 $9.37 $9.37 $9.37 0
2018-11-13 $9.38 $9.38 $9.38 $9.38 $9.38 0
2018-11-12 $9.39 $9.39 $9.39 $9.39 $9.39 0
2018-11-09 $9.39 $9.39 $9.39 $9.39 $9.39 0
2018-11-08 $9.39 $9.39 $9.39 $9.39 $9.39 0
2018-11-07 $9.39 $9.39 $9.39 $9.39 $9.39 0
2018-11-06 $9.38 $9.38 $9.38 $9.38 $9.38 0
2018-11-05 $9.38 $9.38 $9.38 $9.38 $9.38 0
2018-11-02 $9.38 $9.38 $9.38 $9.38 $9.38 0
2018-11-01 $9.36 $9.36 $9.36 $9.36 $9.36 0
2018-10-31 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-10-30 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-10-29 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-10-26 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-10-25 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-10-24 $9.36 $9.36 $9.36 $9.36 $9.36 0
2018-10-23 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-10-22 $9.36 $9.36 $9.36 $9.36 $9.36 0
2018-10-19 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-10-18 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-10-17 $9.36 $9.36 $9.36 $9.36 $9.36 0
2018-10-16 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-10-15 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-10-12 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-10-11 $9.33 $9.33 $9.33 $9.33 $9.33 0
2018-10-10 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-10-09 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-10-08 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-10-05 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-10-04 $9.37 $9.37 $9.37 $9.37 $9.37 0
2018-10-03 $9.37 $9.37 $9.37 $9.37 $9.37 0
2018-10-02 $9.37 $9.37 $9.37 $9.37 $9.37 0
2018-10-01 $9.37 $9.37 $9.37 $9.37 $9.37 0
2018-09-28 $9.38 $9.38 $9.38 $9.38 $9.37 0
2018-09-27 $9.41 $9.41 $9.41 $9.41 $9.40 0
2018-09-26 $9.41 $9.41 $9.41 $9.41 $9.40 0
2018-09-25 $9.40 $9.40 $9.40 $9.40 $9.39 0
2018-09-24 $9.40 $9.40 $9.40 $9.40 $9.39 0
2018-09-21 $9.39 $9.39 $9.39 $9.39 $9.38 0
2018-09-20 $9.39 $9.39 $9.39 $9.39 $9.38 0
2018-09-19 $9.40 $9.40 $9.40 $9.40 $9.39 0
2018-09-18 $9.41 $9.41 $9.41 $9.41 $9.40 0
2018-09-17 $9.41 $9.41 $9.41 $9.41 $9.40 0
2018-09-14 $9.40 $9.40 $9.40 $9.40 $9.39 0
2018-09-13 $9.40 $9.40 $9.40 $9.40 $9.39 0
2018-09-12 $9.40 $9.40 $9.40 $9.40 $9.39 0
2018-09-11 $9.41 $9.41 $9.41 $9.41 $9.40 0
2018-09-10 $9.40 $9.40 $9.40 $9.40 $9.39 0
2018-09-07 $9.41 $9.41 $9.41 $9.41 $9.40 0
2018-09-06 $9.41 $9.41 $9.41 $9.41 $9.40 0
2018-09-05 $9.41 $9.41 $9.41 $9.41 $9.40 0
2018-09-04 $9.41 $9.41 $9.41 $9.41 $9.40 0
2018-08-31 $9.47 $9.47 $9.47 $9.47 $9.44 0
2018-08-30 $9.46 $9.46 $9.46 $9.46 $9.43 0
2018-08-29 $9.48 $9.48 $9.48 $9.48 $9.45 0
2018-08-28 $9.49 $9.49 $9.49 $9.49 $9.46 0
2018-08-27 $9.50 $9.50 $9.50 $9.50 $9.47 0
2018-08-24 $9.49 $9.49 $9.49 $9.49 $9.46 0
2018-08-23 $9.48 $9.48 $9.48 $9.48 $9.45 0
2018-08-22 $9.49 $9.49 $9.49 $9.49 $9.46 0
2018-08-21 $9.48 $9.48 $9.48 $9.48 $9.45 0
2018-08-20 $9.47 $9.47 $9.47 $9.47 $9.44 0
2018-08-17 $9.48 $9.48 $9.48 $9.48 $9.45 0
2018-08-16 $9.48 $9.48 $9.48 $9.48 $9.45 0
2018-08-15 $9.47 $9.47 $9.47 $9.47 $9.44 0
2018-08-14 $9.49 $9.49 $9.49 $9.49 $9.46 0
2018-08-13 $9.48 $9.48 $9.48 $9.48 $9.45 0
2018-08-10 $9.50 $9.50 $9.50 $9.50 $9.47 0
2018-08-09 $9.54 $9.54 $9.54 $9.54 $9.51 0
2018-08-08 $9.55 $9.55 $9.55 $9.55 $9.52 0
2018-08-07 $9.56 $9.56 $9.56 $9.56 $9.53 0
2018-08-06 $9.56 $9.56 $9.56 $9.56 $9.53 0
2018-08-03 $9.56 $9.56 $9.56 $9.56 $9.53 0
2018-08-02 $9.56 $9.56 $9.56 $9.56 $9.53 0
2018-08-01 $9.56 $9.56 $9.56 $9.56 $9.53 0
2018-07-31 $9.59 $9.59 $9.59 $9.59 $9.53 0
2018-07-30 $9.60 $9.60 $9.60 $9.60 $9.54 0
2018-07-27 $9.59 $9.59 $9.59 $9.59 $9.53 0
2018-07-26 $9.57 $9.57 $9.57 $9.57 $9.51 0
2018-07-25 $9.57 $9.57 $9.57 $9.57 $9.51 0
2018-07-24 $9.55 $9.55 $9.55 $9.55 $9.49 0
2018-07-23 $9.55 $9.55 $9.55 $9.55 $9.49 0
2018-07-20 $9.55 $9.55 $9.55 $9.55 $9.49 0
2018-07-19 $9.53 $9.53 $9.53 $9.53 $9.47 0
2018-07-18 $9.55 $9.55 $9.55 $9.55 $9.49 0
2018-07-17 $9.55 $9.55 $9.55 $9.55 $9.49 0
2018-07-16 $9.56 $9.56 $9.56 $9.56 $9.50 0
2018-07-13 $9.55 $9.55 $9.55 $9.55 $9.49 0
2018-07-12 $9.55 $9.55 $9.55 $9.55 $9.49 0
2018-07-11 $9.54 $9.54 $9.54 $9.54 $9.48 0
2018-07-10 $9.55 $9.55 $9.55 $9.55 $9.49 0
2018-07-09 $9.54 $9.54 $9.54 $9.54 $9.48 0
2018-07-06 $9.54 $9.54 $9.54 $9.54 $9.48 0
2018-07-05 $9.52 $9.52 $9.52 $9.52 $9.46 0
2018-07-03 $9.51 $9.51 $9.51 $9.51 $9.45 0
2018-07-02 $9.49 $9.49 $9.49 $9.49 $9.43 0
2018-06-29 $9.52 $9.52 $9.52 $9.52 $9.44 0
2018-06-28 $9.52 $9.52 $9.52 $9.52 $9.44 0
2018-06-27 $9.52 $9.52 $9.52 $9.52 $9.44 0
2018-06-26 $9.54 $9.54 $9.54 $9.54 $9.46 0
2018-06-25 $9.53 $9.53 $9.53 $9.53 $9.45 0
2018-06-22 $9.53 $9.53 $9.53 $9.53 $9.45 0
2018-06-21 $9.52 $9.52 $9.52 $9.52 $9.44 0
2018-06-20 $9.52 $9.52 $9.52 $9.52 $9.44 0
2018-06-19 $9.51 $9.51 $9.51 $9.51 $9.43 0
2018-06-18 $9.52 $9.52 $9.52 $9.52 $9.44 0
2018-06-15 $9.52 $9.52 $9.52 $9.52 $9.44 0
2018-06-14 $9.53 $9.53 $9.53 $9.53 $9.45 0
2018-06-13 $9.54 $9.54 $9.54 $9.54 $9.46 0
2018-06-12 $9.56 $9.56 $9.56 $9.56 $9.48 0
2018-06-11 $9.56 $9.56 $9.56 $9.56 $9.48 0
2018-06-08 $9.57 $9.57 $9.57 $9.57 $9.49 0
2018-06-07 $9.56 $9.56 $9.56 $9.56 $9.48 0
2018-06-06 $9.57 $9.57 $9.57 $9.57 $9.49 0
2018-06-05 $9.55 $9.55 $9.55 $9.55 $9.47 0
2018-06-04 $9.57 $9.57 $9.57 $9.57 $9.49 0
2018-06-01 $9.56 $9.56 $9.56 $9.56 $9.48 0
2018-05-31 $9.58 $9.58 $9.58 $9.58 $9.47 0
2018-05-30 $9.59 $9.59 $9.59 $9.59 $9.48 0
2018-05-29 $9.59 $9.59 $9.59 $9.59 $9.48 0
2018-05-25 $9.60 $9.60 $9.60 $9.60 $9.49 0
2018-05-24 $9.60 $9.60 $9.60 $9.60 $9.49 0
2018-05-23 $9.61 $9.61 $9.61 $9.61 $9.50 0
2018-05-22 $9.61 $9.61 $9.61 $9.61 $9.50 0
2018-05-21 $9.60 $9.60 $9.60 $9.60 $9.49 0
2018-05-18 $9.59 $9.59 $9.59 $9.59 $9.48 0
2018-05-17 $9.61 $9.61 $9.61 $9.61 $9.50 0
2018-05-16 $9.61 $9.61 $9.61 $9.61 $9.50 0
2018-05-15 $9.61 $9.61 $9.61 $9.61 $9.50 0
2018-05-14 $9.63 $9.63 $9.63 $9.63 $9.52 0
2018-05-11 $9.64 $9.64 $9.64 $9.64 $9.53 0
2018-05-10 $9.65 $9.65 $9.65 $9.65 $9.54 0
2018-05-09 $9.62 $9.62 $9.62 $9.62 $9.51 0
2018-05-08 $9.62 $9.62 $9.62 $9.62 $9.51 0
2018-05-07 $9.63 $9.63 $9.63 $9.63 $9.52 0
2018-05-04 $9.64 $9.64 $9.64 $9.64 $9.53 0
2018-05-03 $9.64 $9.64 $9.64 $9.64 $9.53 0
2018-05-02 $9.65 $9.65 $9.65 $9.65 $9.54 0
2018-05-01 $9.66 $9.66 $9.66 $9.66 $9.55 0
2018-04-30 $9.70 $9.70 $9.70 $9.70 $9.57 0
2018-04-27 $9.71 $9.71 $9.71 $9.71 $9.58 0
2018-04-26 $9.70 $9.70 $9.70 $9.70 $9.57 0
2018-04-25 $9.70 $9.70 $9.70 $9.70 $9.57 0
2018-04-24 $9.71 $9.71 $9.71 $9.71 $9.58 0
2018-04-23 $9.70 $9.70 $9.70 $9.70 $9.57 0
2018-04-20 $9.73 $9.73 $9.73 $9.73 $9.60 0
2018-04-19 $9.74 $9.74 $9.74 $9.74 $9.61 0
2018-04-18 $9.74 $9.74 $9.74 $9.74 $9.61 0
2018-04-17 $9.74 $9.74 $9.74 $9.74 $9.61 0
2018-04-16 $9.75 $9.75 $9.75 $9.75 $9.62 0
2018-04-13 $9.74 $9.74 $9.74 $9.74 $9.61 0
2018-04-12 $9.74 $9.74 $9.74 $9.74 $9.61 0
2018-04-11 $9.73 $9.73 $9.73 $9.73 $9.60 0
2018-04-10 $9.73 $9.73 $9.73 $9.73 $9.60 0
2018-04-09 $9.73 $9.73 $9.73 $9.73 $9.60 0
2018-04-06 $9.74 $9.74 $9.74 $9.74 $9.61 0
2018-04-05 $9.74 $9.74 $9.74 $9.74 $9.61 0
2018-04-04 $9.74 $9.74 $9.74 $9.74 $9.61 0
2018-04-03 $9.73 $9.73 $9.73 $9.73 $9.60 0
2018-04-02 $9.73 $9.73 $9.73 $9.73 $9.60 0
2018-03-29 $9.76 $9.76 $9.76 $9.76 $9.61 0
2018-03-28 $9.75 $9.75 $9.75 $9.75 $9.60 0
2018-03-27 $9.75 $9.75 $9.75 $9.75 $9.60 0
2018-03-26 $9.75 $9.75 $9.75 $9.75 $9.60 0
2018-03-23 $9.74 $9.74 $9.74 $9.74 $9.59 0
2018-03-22 $9.74 $9.74 $9.74 $9.74 $9.59 0
2018-03-21 $9.75 $9.75 $9.75 $9.75 $9.60 0
2018-03-20 $9.73 $9.73 $9.73 $9.73 $9.58 0
2018-03-19 $9.73 $9.73 $9.73 $9.73 $9.58 0
2018-03-16 $9.74 $9.74 $9.74 $9.74 $9.59 0
2018-03-15 $9.74 $9.74 $9.74 $9.74 $9.59 0
2018-03-14 $9.75 $9.75 $9.75 $9.75 $9.60 0
2018-03-13 $9.75 $9.75 $9.75 $9.75 $9.60 0
2018-03-12 $9.75 $9.75 $9.75 $9.75 $9.60 0
2018-03-09 $9.75 $9.75 $9.75 $9.75 $9.60 0
2018-03-08 $9.74 $9.74 $9.74 $9.74 $9.59 0
2018-03-07 $9.74 $9.74 $9.74 $9.74 $9.59 0
2018-03-06 $9.75 $9.75 $9.75 $9.75 $9.60 0
2018-03-05 $9.74 $9.74 $9.74 $9.74 $9.59 0
2018-03-02 $9.74 $9.74 $9.74 $9.74 $9.59 0
2018-03-01 $9.74 $9.74 $9.74 $9.74 $9.59 0
2018-02-28 $9.76 $9.76 $9.76 $9.76 $9.59 0
2018-02-27 $9.77 $9.77 $9.77 $9.77 $9.60 0
2018-02-26 $9.78 $9.78 $9.78 $9.78 $9.61 0
2018-02-23 $9.78 $9.78 $9.78 $9.78 $9.61 0
2018-02-22 $9.78 $9.78 $9.78 $9.78 $9.61 0
2018-02-21 $9.78 $9.78 $9.78 $9.78 $9.61 0
2018-02-20 $9.78 $9.78 $9.78 $9.78 $9.61 0
2018-02-16 $9.80 $9.80 $9.80 $9.80 $9.63 0
2018-02-15 $9.80 $9.80 $9.80 $9.80 $9.63 0
2018-02-14 $9.78 $9.78 $9.78 $9.78 $9.61 0
2018-02-13 $9.76 $9.76 $9.76 $9.76 $9.59 0
2018-02-12 $9.76 $9.76 $9.76 $9.76 $9.59 0
2018-02-09 $9.75 $9.75 $9.75 $9.75 $9.58 0
2018-02-08 $9.76 $9.76 $9.76 $9.76 $9.59 0
2018-02-07 $9.77 $9.77 $9.77 $9.77 $9.60 0
2018-02-06 $9.78 $9.78 $9.78 $9.78 $9.61 0
2018-02-05 $9.80 $9.80 $9.80 $9.80 $9.63 0
2018-02-02 $9.78 $9.78 $9.78 $9.78 $9.61 0
2018-02-01 $9.80 $9.80 $9.80 $9.80 $9.63 0
2018-01-31 $9.80 $9.80 $9.80 $9.80 $9.61 0
2018-01-30 $9.79 $9.79 $9.79 $9.79 $9.60 0
2018-01-29 $9.80 $9.80 $9.80 $9.80 $9.61 0
2018-01-26 $9.81 $9.81 $9.81 $9.81 $9.62 0
2018-01-25 $9.79 $9.79 $9.79 $9.79 $9.60 0
2018-01-24 $9.80 $9.80 $9.80 $9.80 $9.61 0
2018-01-23 $9.76 $9.76 $9.76 $9.76 $9.57 0
2018-01-22 $9.76 $9.76 $9.76 $9.76 $9.57 0
2018-01-19 $9.76 $9.76 $9.76 $9.76 $9.57 0
2018-01-18 $9.76 $9.76 $9.76 $9.76 $9.57 0
2018-01-17 $9.75 $9.75 $9.75 $9.75 $9.56 0
2018-01-16 $9.75 $9.75 $9.75 $9.75 $9.56 0
2018-01-12 $9.74 $9.74 $9.74 $9.74 $9.55 0
2018-01-11 $9.72 $9.72 $9.72 $9.72 $9.53 0
2018-01-10 $9.71 $9.71 $9.71 $9.71 $9.53 0
2018-01-09 $9.71 $9.71 $9.71 $9.71 $9.53 0
2018-01-08 $9.71 $9.71 $9.71 $9.71 $9.53 0
2018-01-05 $9.71 $9.71 $9.71 $9.71 $9.53 0
2018-01-04 $9.71 $9.71 $9.71 $9.71 $9.53 0
2018-01-03 $9.69 $9.69 $9.69 $9.69 $9.51 0
2018-01-02 $9.69 $9.69 $9.69 $9.69 $9.51 0
2017-12-29 $9.68 $9.68 $9.68 $9.68 $9.47 0
2017-12-28 $9.67 $9.67 $9.67 $9.67 $9.46 0
2017-12-27 $9.66 $9.66 $9.66 $9.66 $9.45 0
2017-12-26 $9.66 $9.66 $9.66 $9.66 $9.45 0
2017-12-22 $9.66 $9.66 $9.66 $9.66 $9.45 0
2017-12-21 $9.66 $9.66 $9.66 $9.66 $9.45 0
2017-12-20 $9.67 $9.67 $9.67 $9.67 $9.46 0
2017-12-19 $9.67 $9.67 $9.67 $9.67 $9.46 0
2017-12-18 $9.66 $9.66 $9.66 $9.66 $9.45 0
2017-12-15 $9.65 $9.65 $9.65 $9.65 $9.44 0
2017-12-14 $9.66 $9.66 $9.66 $9.66 $9.45 0
2017-12-13 $9.67 $9.67 $9.67 $9.67 $9.46 0
2017-12-12 $9.66 $9.66 $9.66 $9.66 $9.45 0
2017-12-11 $9.66 $9.66 $9.66 $9.66 $9.45 0
2017-12-08 $9.68 $9.68 $9.68 $9.68 $9.47 0
2017-12-07 $9.67 $9.67 $9.67 $9.67 $9.46 0
2017-12-06 $9.68 $9.68 $9.68 $9.68 $9.47 0
2017-12-05 $9.69 $9.69 $9.69 $9.69 $9.48 0
2017-12-04 $9.69 $9.69 $9.69 $9.69 $9.48 0
2017-12-01 $9.67 $9.67 $9.67 $9.67 $9.46 0
2017-11-30 $9.70 $9.70 $9.70 $9.70 $9.48 0
2017-11-29 $9.71 $9.71 $9.71 $9.71 $9.49 0
2017-11-28 $9.70 $9.70 $9.70 $9.70 $9.48 0
2017-11-27 $9.70 $9.70 $9.70 $9.70 $9.48 0
2017-11-24 $9.70 $9.70 $9.70 $9.70 $9.48 0
2017-11-22 $9.70 $9.70 $9.70 $9.70 $9.48 0
2017-11-21 $9.67 $9.67 $9.67 $9.67 $9.45 0
2017-11-20 $9.67 $9.67 $9.67 $9.67 $9.45 0
2017-11-17 $9.68 $9.68 $9.68 $9.68 $9.46 0
2017-11-16 $9.67 $9.67 $9.67 $9.67 $9.45 0
2017-11-15 $9.65 $9.65 $9.65 $9.65 $9.43 0
2017-11-14 $9.66 $9.66 $9.66 $9.66 $9.44 0
2017-11-13 $9.68 $9.68 $9.68 $9.68 $9.46 0
2017-11-10 $9.69 $9.69 $9.69 $9.69 $9.47 0
2017-11-09 $9.69 $9.69 $9.69 $9.69 $9.47 0
2017-11-08 $9.68 $9.68 $9.68 $9.68 $9.46 0
2017-11-07 $9.68 $9.68 $9.68 $9.68 $9.46 0
2017-11-06 $9.69 $9.69 $9.69 $9.69 $9.47 0
2017-11-03 $9.68 $9.68 $9.68 $9.68 $9.46 0
2017-11-02 $9.69 $9.69 $9.69 $9.69 $9.47 0
2017-11-01 $9.70 $9.70 $9.70 $9.70 $9.48 0
2017-10-31 $9.71 $9.71 $9.71 $9.71 $9.47 0
2017-10-30 $9.71 $9.71 $9.71 $9.71 $9.47 0
2017-10-27 $9.72 $9.72 $9.72 $9.72 $9.48 0
2017-10-26 $9.71 $9.71 $9.71 $9.71 $9.47 0
2017-10-25 $9.72 $9.72 $9.72 $9.72 $9.48 0
2017-10-24 $9.72 $9.72 $9.72 $9.72 $9.48 0
2017-10-23 $9.73 $9.73 $9.73 $9.73 $9.49 0
2017-10-20 $9.74 $9.74 $9.74 $9.74 $9.50 0
2017-10-19 $9.74 $9.74 $9.74 $9.74 $9.50 0
2017-10-18 $9.74 $9.74 $9.74 $9.74 $9.50 0
2017-10-17 $9.74 $9.74 $9.74 $9.74 $9.50 0
2017-10-16 $9.74 $9.74 $9.74 $9.74 $9.50 0
2017-10-13 $9.75 $9.75 $9.75 $9.75 $9.51 0
2017-10-12 $9.75 $9.75 $9.75 $9.75 $9.51 0
2017-10-11 $9.75 $9.75 $9.75 $9.75 $9.51 0
2017-10-10 $9.74 $9.74 $9.74 $9.74 $9.50 0
2017-10-09 $9.74 $9.74 $9.74 $9.74 $9.50 0
2017-10-06 $9.75 $9.75 $9.75 $9.75 $9.51 0
2017-10-05 $9.76 $9.76 $9.76 $9.76 $9.52 0
2017-10-04 $9.78 $9.78 $9.78 $9.78 $9.54 0
2017-10-03 $9.77 $9.77 $9.77 $9.77 $9.53 0
2017-10-02 $9.77 $9.77 $9.77 $9.77 $9.53 0
2017-09-29 $9.78 $9.78 $9.78 $9.78 $9.53 0
2017-09-28 $9.79 $9.79 $9.79 $9.79 $9.54 0
2017-09-27 $9.78 $9.78 $9.78 $9.78 $9.53 0
2017-09-26 $9.79 $9.79 $9.79 $9.79 $9.54 0
2017-09-25 $9.80 $9.80 $9.80 $9.80 $9.55 0
2017-09-22 $9.82 $9.82 $9.82 $9.82 $9.57 0
2017-09-21 $9.81 $9.81 $9.81 $9.81 $9.56 0
2017-09-20 $9.81 $9.81 $9.81 $9.81 $9.56 0
2017-09-19 $9.80 $9.80 $9.80 $9.80 $9.55 0
2017-09-18 $9.80 $9.80 $9.80 $9.80 $9.55 0
2017-09-15 $9.80 $9.80 $9.80 $9.80 $9.55 0
2017-09-14 $9.79 $9.79 $9.79 $9.79 $9.54 0
2017-09-13 $9.77 $9.77 $9.77 $9.77 $9.52 0
2017-09-12 $9.78 $9.78 $9.78 $9.78 $9.53 0
2017-09-11 $9.77 $9.77 $9.77 $9.77 $9.52 0
2017-09-08 $9.77 $9.77 $9.77 $9.77 $9.52 0
2017-09-07 $9.76 $9.76 $9.76 $9.76 $9.51 0
2017-09-06 $9.76 $9.76 $9.76 $9.76 $9.51 0
2017-09-05 $9.75 $9.75 $9.75 $9.75 $9.50 0
2017-09-01 $9.75 $9.75 $9.75 $9.75 $9.50 0
2017-08-31 $9.76 $9.76 $9.76 $9.76 $9.49 0
2017-08-30 $9.76 $9.76 $9.76 $9.76 $9.49 0
2017-08-29 $9.75 $9.75 $9.75 $9.75 $9.48 0
2017-08-28 $9.76 $9.76 $9.76 $9.76 $9.49 0
2017-08-25 $9.77 $9.77 $9.77 $9.77 $9.50 0
2017-08-24 $9.75 $9.75 $9.75 $9.75 $9.48 0
2017-08-23 $9.75 $9.75 $9.75 $9.75 $9.48 0
2017-08-22 $9.75 $9.75 $9.75 $9.75 $9.48 0
2017-08-21 $9.74 $9.74 $9.74 $9.74 $9.47 0
2017-08-18 $9.74 $9.74 $9.74 $9.74 $9.47 0
2017-08-17 $9.73 $9.73 $9.73 $9.73 $9.46 0
2017-08-16 $9.74 $9.74 $9.74 $9.74 $9.47 0
2017-08-15 $9.72 $9.72 $9.72 $9.72 $9.45 0
2017-08-14 $9.71 $9.71 $9.71 $9.71 $9.44 0
2017-08-11 $9.71 $9.71 $9.71 $9.71 $9.44 0
2017-08-10 $9.70 $9.70 $9.70 $9.70 $9.43 0
2017-08-09 $9.71 $9.71 $9.71 $9.71 $9.44 0
2017-08-08 $9.72 $9.72 $9.72 $9.72 $9.45 0
2017-08-07 $9.72 $9.72 $9.72 $9.72 $9.45 0
2017-08-04 $9.73 $9.73 $9.73 $9.73 $9.46 0
2017-08-03 $9.73 $9.73 $9.73 $9.73 $9.46 0
2017-08-02 $9.73 $9.73 $9.73 $9.73 $9.46 0
2017-08-01 $9.73 $9.73 $9.73 $9.73 $9.46 0
2017-07-31 $9.76 $9.76 $9.76 $9.76 $9.47 0
2017-07-28 $9.76 $9.76 $9.76 $9.76 $9.47 0
2017-07-27 $9.75 $9.75 $9.75 $9.75 $9.46 0
2017-07-26 $9.76 $9.76 $9.76 $9.76 $9.47 0
2017-07-25 $9.74 $9.74 $9.74 $9.74 $9.45 0
2017-07-24 $9.74 $9.74 $9.74 $9.74 $9.45 0
2017-07-21 $9.75 $9.75 $9.75 $9.75 $9.46 0
2017-07-20 $9.75 $9.75 $9.75 $9.75 $9.46 0
2017-07-19 $9.75 $9.75 $9.75 $9.75 $9.46 0
2017-07-18 $9.75 $9.75 $9.75 $9.75 $9.46 0
2017-07-17 $9.74 $9.74 $9.74 $9.74 $9.45 0
2017-07-14 $9.75 $9.75 $9.75 $9.75 $9.46 0
2017-07-13 $9.72 $9.72 $9.72 $9.72 $9.43 0
2017-07-12 $9.71 $9.71 $9.71 $9.71 $9.42 0
2017-07-11 $9.69 $9.69 $9.69 $9.69 $9.40 0
2017-07-10 $9.69 $9.69 $9.69 $9.69 $9.40 0
2017-07-07 $9.68 $9.68 $9.68 $9.68 $9.39 0
2017-07-06 $9.68 $9.68 $9.68 $9.68 $9.39 0
2017-07-05 $9.67 $9.67 $9.67 $9.67 $9.38 0
2017-07-03 $9.67 $9.67 $9.67 $9.67 $9.38 0
2017-06-30 $9.69 $9.69 $9.69 $9.69 $9.39 0
2017-06-29 $9.70 $9.70 $9.70 $9.70 $9.40 0
2017-06-28 $9.70 $9.70 $9.70 $9.70 $9.40 0
2017-06-27 $9.68 $9.68 $9.68 $9.68 $9.38 0
2017-06-26 $9.69 $9.69 $9.69 $9.69 $9.39 0
2017-06-23 $9.68 $9.68 $9.68 $9.68 $9.38 0
2017-06-22 $9.66 $9.66 $9.66 $9.66 $9.36 0
2017-06-21 $9.65 $9.65 $9.65 $9.65 $9.35 0
2017-06-20 $9.65 $9.65 $9.65 $9.65 $9.35 0
2017-06-19 $9.67 $9.67 $9.67 $9.67 $9.37 0
2017-06-16 $9.68 $9.68 $9.68 $9.68 $9.38 0
2017-06-15 $9.66 $9.66 $9.66 $9.66 $9.36 0
2017-06-14 $9.66 $9.66 $9.66 $9.66 $9.36 0
2017-06-13 $9.65 $9.65 $9.65 $9.65 $9.35 0
2017-06-12 $9.64 $9.64 $9.64 $9.64 $9.34 0
2017-06-09 $9.65 $9.65 $9.65 $9.65 $9.35 0
2017-06-08 $9.65 $9.65 $9.65 $9.65 $9.35 0
2017-06-07 $9.64 $9.64 $9.64 $9.64 $9.34 0
2017-06-06 $9.65 $9.65 $9.65 $9.65 $9.35 0
2017-06-05 $9.65 $9.65 $9.65 $9.65 $9.35 0
2017-06-02 $9.64 $9.64 $9.64 $9.64 $9.34 0
2017-06-01 $9.63 $9.63 $9.63 $9.63 $9.33 0
2017-05-31 $9.65 $9.65 $9.65 $9.65 $9.33 0
2017-05-30 $9.64 $9.64 $9.64 $9.64 $9.32 0
2017-05-26 $9.65 $9.65 $9.65 $9.65 $9.33 0
2017-05-25 $9.65 $9.65 $9.65 $9.65 $9.33 0
2017-05-24 $9.65 $9.65 $9.65 $9.65 $9.33 0
2017-05-23 $9.64 $9.64 $9.64 $9.64 $9.32 0
2017-05-22 $9.63 $9.63 $9.63 $9.63 $9.31 0
2017-05-19 $9.64 $9.64 $9.64 $9.64 $9.32 0
2017-05-18 $9.61 $9.61 $9.61 $9.61 $9.29 0
2017-05-17 $9.65 $9.65 $9.65 $9.65 $9.33 0
2017-05-16 $9.65 $9.65 $9.65 $9.65 $9.33 0
2017-05-15 $9.64 $9.64 $9.64 $9.64 $9.32 0
2017-05-12 $9.63 $9.63 $9.63 $9.63 $9.31 0
2017-05-11 $9.63 $9.63 $9.63 $9.63 $9.31 0
2017-05-10 $9.61 $9.61 $9.61 $9.61 $9.29 0
2017-05-09 $9.60 $9.60 $9.60 $9.60 $9.28 0
2017-05-08 $9.60 $9.60 $9.60 $9.60 $9.28 0
2017-05-05 $9.61 $9.61 $9.61 $9.61 $9.29 0
2017-05-04 $9.59 $9.59 $9.59 $9.59 $9.27 0
2017-05-03 $9.61 $9.61 $9.61 $9.61 $9.29 0
2017-05-02 $9.60 $9.60 $9.60 $9.60 $9.28 0
2017-05-01 $9.59 $9.59 $9.59 $9.59 $9.28 0
2017-04-28 $9.60 $9.60 $9.60 $9.60 $9.28 0
2017-04-27 $9.59 $9.59 $9.59 $9.59 $9.26 0
2017-04-26 $9.59 $9.59 $9.59 $9.59 $9.26 0
2017-04-25 $9.60 $9.60 $9.60 $9.60 $9.27 0
2017-04-24 $9.60 $9.60 $9.60 $9.60 $9.27 0
2017-04-21 $9.59 $9.59 $9.59 $9.59 $9.26 0
2017-04-20 $9.60 $9.60 $9.60 $9.60 $9.27 0
2017-04-19 $9.60 $9.60 $9.60 $9.60 $9.27 0
2017-04-18 $9.61 $9.61 $9.61 $9.61 $9.28 0
2017-04-17 $9.60 $9.60 $9.60 $9.60 $9.27 0
2017-04-13 $9.59 $9.59 $9.59 $9.59 $9.26 0
2017-04-12 $9.59 $9.59 $9.59 $9.59 $9.26 0
2017-04-11 $9.58 $9.58 $9.58 $9.58 $9.25 0
2017-04-10 $9.57 $9.57 $9.57 $9.57 $9.25 0
2017-04-07 $9.57 $9.57 $9.57 $9.57 $9.25 0
2017-04-06 $9.57 $9.57 $9.57 $9.57 $9.25 0
2017-04-05 $9.58 $9.58 $9.58 $9.58 $9.25 0
2017-04-04 $9.57 $9.57 $9.57 $9.57 $9.24 0
2017-04-03 $9.57 $9.57 $9.57 $9.57 $9.25 0
2017-03-31 $9.60 $9.60 $9.60 $9.60 $9.26 0
2017-03-30 $9.61 $9.61 $9.61 $9.61 $9.26 0
2017-03-29 $9.60 $9.60 $9.60 $9.60 $9.26 0
2017-03-28 $9.59 $9.59 $9.59 $9.59 $9.24 0
2017-03-27 $9.60 $9.60 $9.60 $9.60 $9.26 0
2017-03-24 $9.62 $9.62 $9.62 $9.62 $9.28 0
2017-03-23 $9.61 $9.61 $9.61 $9.61 $9.27 0
2017-03-22 $9.61 $9.61 $9.61 $9.61 $9.26 0
2017-03-21 $9.61 $9.61 $9.61 $9.61 $9.26 0
2017-03-20 $9.60 $9.60 $9.60 $9.60 $9.26 0
2017-03-17 $9.60 $9.60 $9.60 $9.60 $9.25 0
2017-03-16 $9.58 $9.58 $9.58 $9.58 $9.24 0
2017-03-15 $9.57 $9.57 $9.57 $9.57 $9.23 0
2017-03-14 $9.54 $9.54 $9.54 $9.54 $9.19 0
2017-03-13 $9.54 $9.54 $9.54 $9.54 $9.20 0
2017-03-10 $9.54 $9.54 $9.54 $9.54 $9.20 0
2017-03-09 $9.52 $9.52 $9.52 $9.52 $9.18 0
2017-03-08 $9.54 $9.54 $9.54 $9.54 $9.19 0
2017-03-07 $9.55 $9.55 $9.55 $9.55 $9.21 0
2017-03-06 $9.55 $9.55 $9.55 $9.55 $9.20 0
2017-03-03 $9.55 $9.55 $9.55 $9.55 $9.21 0
2017-03-02 $9.53 $9.53 $9.53 $9.53 $9.19 0
2017-03-01 $9.55 $9.55 $9.55 $9.55 $9.20 0
2017-02-28 $9.55 $9.55 $9.55 $9.55 $9.19 0
2017-02-27 $9.57 $9.57 $9.57 $9.57 $9.21 0
2017-02-24 $9.57 $9.57 $9.57 $9.57 $9.21 0
2017-02-23 $9.58 $9.58 $9.58 $9.58 $9.22 0
2017-02-22 $9.57 $9.57 $9.57 $9.57 $9.21 0
2017-02-21 $9.56 $9.56 $9.56 $9.56 $9.21 0
2017-02-17 $9.54 $9.54 $9.54 $9.54 $9.18 0
2017-02-16 $9.54 $9.54 $9.54 $9.54 $9.19 0
2017-02-15 $9.55 $9.55 $9.55 $9.55 $9.19 0
2017-02-14 $9.55 $9.55 $9.55 $9.55 $9.19 0
2017-02-13 $9.54 $9.54 $9.54 $9.54 $9.18 0
2017-02-10 $9.53 $9.53 $9.53 $9.53 $9.18 0
2017-02-09 $9.52 $9.52 $9.52 $9.52 $9.17 0
2017-02-08 $9.51 $9.51 $9.51 $9.51 $9.16 0
2017-02-07 $9.51 $9.51 $9.51 $9.51 $9.16 0
2017-02-06 $9.51 $9.51 $9.51 $9.51 $9.16 0
2017-02-03 $9.51 $9.51 $9.51 $9.51 $9.16 0
2017-02-02 $9.51 $9.51 $9.51 $9.51 $9.15 0
2017-02-01 $9.50 $9.50 $9.50 $9.50 $9.15 0
2017-01-31 $9.52 $9.52 $9.52 $9.52 $9.14 0
2017-01-30 $9.52 $9.52 $9.52 $9.52 $9.14 0
2017-01-27 $9.52 $9.52 $9.52 $9.52 $9.14 0
2017-01-26 $9.50 $9.50 $9.50 $9.50 $9.12 0
2017-01-25 $9.50 $9.50 $9.50 $9.50 $9.12 0
2017-01-24 $9.48 $9.48 $9.48 $9.48 $9.11 0
2017-01-23 $9.48 $9.48 $9.48 $9.48 $9.11 0
2017-01-20 $9.47 $9.47 $9.47 $9.47 $9.10 0
2017-01-19 $9.46 $9.46 $9.46 $9.46 $9.08 0
2017-01-18 $9.45 $9.45 $9.45 $9.45 $9.08 0
2017-01-17 $9.46 $9.46 $9.46 $9.46 $9.08 0
2017-01-13 $9.46 $9.46 $9.46 $9.46 $9.09 0
2017-01-12 $9.46 $9.46 $9.46 $9.46 $9.08 0
2017-01-11 $9.44 $9.44 $9.44 $9.44 $9.06 0
2017-01-10 $9.44 $9.44 $9.44 $9.44 $9.06 0
2017-01-09 $9.45 $9.45 $9.45 $9.45 $9.07 0
2017-01-06 $9.44 $9.44 $9.44 $9.44 $9.07 0
2017-01-05 $9.43 $9.43 $9.43 $9.43 $9.06 0
2017-01-04 $9.42 $9.42 $9.42 $9.42 $9.05 0
2017-01-03 $9.43 $9.43 $9.43 $9.43 $9.05 0
2016-12-30 $9.45 $9.45 $9.45 $9.45 $9.06 0
2016-12-29 $9.45 $9.45 $9.45 $9.45 $9.06 0
2016-12-28 $9.44 $9.44 $9.44 $9.44 $9.05 0
2016-12-27 $9.43 $9.43 $9.43 $9.43 $9.05 0
2016-12-23 $9.44 $9.44 $9.44 $9.44 $9.05 0
2016-12-22 $9.44 $9.44 $9.44 $9.44 $9.05 0
2016-12-21 $9.44 $9.44 $9.44 $9.44 $9.05 0
2016-12-20 $9.44 $9.44 $9.44 $9.44 $9.05 0
2016-12-19 $9.44 $9.44 $9.44 $9.44 $9.05 0
2016-12-16 $9.43 $9.43 $9.43 $9.43 $9.04 0
2016-12-15 $9.44 $9.44 $9.44 $9.44 $9.05 0
2016-12-14 $9.44 $9.44 $9.44 $9.44 $9.05 0
2016-12-13 $9.45 $9.45 $9.45 $9.45 $9.06 0
2016-12-12 $9.46 $9.46 $9.46 $9.46 $9.07 0
2016-12-09 $9.44 $9.44 $9.44 $9.44 $9.05 0
2016-12-08 $9.45 $9.45 $9.45 $9.45 $9.06 0
2016-12-07 $9.43 $9.43 $9.43 $9.43 $9.05 0
2016-12-06 $9.43 $9.43 $9.43 $9.43 $9.04 0
2016-12-05 $9.41 $9.41 $9.41 $9.41 $9.02 0
2016-12-02 $9.40 $9.40 $9.40 $9.40 $9.01 0
2016-12-01 $9.39 $9.39 $9.39 $9.39 $9.00 0
2016-11-30 $9.41 $9.41 $9.41 $9.41 $9.01 0
2016-11-29 $9.40 $9.40 $9.40 $9.40 $9.00 0
2016-11-28 $9.40 $9.40 $9.40 $9.40 $9.00 0
2016-11-25 $9.39 $9.39 $9.39 $9.39 $8.99 0
2016-11-23 $9.40 $9.40 $9.40 $9.40 $9.00 0
2016-11-22 $9.40 $9.40 $9.40 $9.40 $9.00 0
2016-11-21 $9.41 $9.41 $9.41 $9.41 $9.01 0
2016-11-18 $9.40 $9.40 $9.40 $9.40 $9.00 0
2016-11-17 $9.41 $9.41 $9.41 $9.41 $9.01 0
2016-11-16 $9.41 $9.41 $9.41 $9.41 $9.01 0
2016-11-15 $9.41 $9.41 $9.41 $9.41 $9.01 0
2016-11-14 $9.41 $9.41 $9.41 $9.41 $9.01 0
2016-11-11 $9.41 $9.41 $9.41 $9.41 $9.01 0
2016-11-10 $9.44 $9.44 $9.44 $9.44 $9.04 0
2016-11-09 $9.48 $9.48 $9.48 $9.48 $9.08 0
2016-11-08 $9.53 $9.53 $9.53 $9.53 $9.12 0
2016-11-07 $9.52 $9.52 $9.52 $9.52 $9.11 0
2016-11-04 $9.49 $9.49 $9.49 $9.49 $9.08 0
2016-11-03 $9.49 $9.49 $9.49 $9.49 $9.08 0
2016-11-02 $9.48 $9.48 $9.48 $9.48 $9.08 0
2016-11-01 $9.49 $9.49 $9.49 $9.49 $9.09 0
2016-10-31 $9.52 $9.52 $9.52 $9.52 $9.10 0
2016-10-28 $9.52 $9.52 $9.52 $9.52 $9.10 0
2016-10-27 $9.52 $9.52 $9.52 $9.52 $9.10 0
2016-10-26 $9.52 $9.52 $9.52 $9.52 $9.10 0
2016-10-25 $9.53 $9.53 $9.53 $9.53 $9.11 0
2016-10-24 $9.52 $9.52 $9.52 $9.52 $9.11 0
2016-10-21 $9.51 $9.51 $9.51 $9.51 $9.09 0
2016-10-20 $9.51 $9.51 $9.51 $9.51 $9.10 0
2016-10-19 $9.52 $9.52 $9.52 $9.52 $9.10 0
2016-10-18 $9.51 $9.51 $9.51 $9.51 $9.09 0
2016-10-17 $9.50 $9.50 $9.50 $9.50 $9.08 0
2016-10-14 $9.49 $9.49 $9.49 $9.49 $9.07 0
2016-10-13 $9.48 $9.48 $9.48 $9.48 $9.06 0
2016-10-12 $9.48 $9.48 $9.48 $9.48 $9.06 0
2016-10-11 $9.47 $9.47 $9.47 $9.47 $9.06 0
2016-10-10 $9.48 $9.48 $9.48 $9.48 $9.07 0
2016-10-07 $9.47 $9.47 $9.47 $9.47 $9.05 0
2016-10-06 $9.47 $9.47 $9.47 $9.47 $9.06 0
2016-10-05 $9.47 $9.47 $9.47 $9.47 $9.06 0
2016-10-04 $9.46 $9.46 $9.46 $9.46 $9.05 0
2016-10-03 $9.46 $9.46 $9.46 $9.46 $9.05 0
2016-09-30 $9.47 $9.47 $9.47 $9.47 $9.04 0
2016-09-29 $9.45 $9.45 $9.45 $9.45 $9.02 0
2016-09-28 $9.45 $9.45 $9.45 $9.45 $9.02 0
2016-09-27 $9.45 $9.45 $9.45 $9.45 $9.02 0
2016-09-26 $9.44 $9.44 $9.44 $9.44 $9.01 0
2016-09-23 $9.44 $9.44 $9.44 $9.44 $9.02 0
2016-09-22 $9.45 $9.45 $9.45 $9.45 $9.02 0
2016-09-21 $9.44 $9.44 $9.44 $9.44 $9.01 0
2016-09-20 $9.43 $9.43 $9.43 $9.43 $9.00 0
2016-09-19 $9.43 $9.43 $9.43 $9.43 $9.00 0
2016-09-16 $9.43 $9.43 $9.43 $9.43 $9.00 0
2016-09-15 $9.44 $9.44 $9.44 $9.44 $9.01 0
2016-09-14 $9.43 $9.43 $9.43 $9.43 $9.01 0
2016-09-13 $9.44 $9.44 $9.44 $9.44 $9.01 0
2016-09-12 $9.45 $9.45 $9.45 $9.45 $9.02 0
2016-09-09 $9.45 $9.45 $9.45 $9.45 $9.03 0
2016-09-08 $9.47 $9.47 $9.47 $9.47 $9.04 0
2016-09-07 $9.47 $9.47 $9.47 $9.47 $9.04 0
2016-09-06 $9.47 $9.47 $9.47 $9.47 $9.04 0
2016-09-02 $9.46 $9.46 $9.46 $9.46 $9.03 0
2016-09-01 $9.44 $9.44 $9.44 $9.44 $9.02 0
2016-08-31 $9.45 $9.45 $9.45 $9.45 $9.01 0
2016-08-30 $9.45 $9.45 $9.45 $9.45 $9.01 0
2016-08-29 $9.46 $9.46 $9.46 $9.46 $9.02 0
2016-08-26 $9.45 $9.45 $9.45 $9.45 $9.02 0
2016-08-25 $9.46 $9.46 $9.46 $9.46 $9.02 0
2016-08-24 $9.45 $9.45 $9.45 $9.45 $9.01 0
2016-08-23 $9.45 $9.45 $9.45 $9.45 $9.01 0
2016-08-22 $9.47 $9.47 $9.47 $9.47 $9.03 0
2016-08-19 $9.47 $9.47 $9.47 $9.47 $9.04 0
2016-08-18 $9.48 $9.48 $9.48 $9.48 $9.04 0
2016-08-17 $9.47 $9.47 $9.47 $9.47 $9.03 0
2016-08-16 $9.48 $9.48 $9.48 $9.48 $9.04 0
2016-08-15 $9.48 $9.48 $9.48 $9.48 $9.04 0
2016-08-12 $9.48 $9.48 $9.48 $9.48 $9.04 0
2016-08-11 $9.48 $9.48 $9.48 $9.48 $9.04 0
2016-08-10 $9.48 $9.48 $9.48 $9.48 $9.04 0
2016-08-09 $9.47 $9.47 $9.47 $9.47 $9.03 0
2016-08-08 $9.46 $9.46 $9.46 $9.46 $9.02 0
2016-08-05 $9.45 $9.45 $9.45 $9.45 $9.01 0
2016-08-04 $9.44 $9.44 $9.44 $9.44 $9.00 0
2016-08-03 $9.43 $9.43 $9.43 $9.43 $8.99 0
2016-08-02 $9.42 $9.42 $9.42 $9.42 $8.98 0
2016-08-01 $9.43 $9.43 $9.43 $9.43 $8.99 0
2016-07-29 $9.44 $9.44 $9.44 $9.44 $8.99 0
2016-07-28 $9.45 $9.45 $9.45 $9.45 $8.99 0
2016-07-27 $9.44 $9.44 $9.44 $9.44 $8.99 0
2016-07-26 $9.44 $9.44 $9.44 $9.44 $8.99 0
2016-07-25 $9.45 $9.45 $9.45 $9.45 $8.99 0
2016-07-22 $9.46 $9.46 $9.46 $9.46 $9.00 0
2016-07-21 $9.45 $9.45 $9.45 $9.45 $9.00 0
2016-07-20 $9.44 $9.44 $9.44 $9.44 $8.99 0
2016-07-19 $9.43 $9.43 $9.43 $9.43 $8.98 0
2016-07-18 $9.44 $9.44 $9.44 $9.44 $8.99 0
2016-07-15 $9.43 $9.43 $9.43 $9.43 $8.97 0
2016-07-14 $9.43 $9.43 $9.43 $9.43 $8.98 0
2016-07-13 $9.41 $9.41 $9.41 $9.41 $8.96 0
2016-07-12 $9.40 $9.40 $9.40 $9.40 $8.95 0
2016-07-11 $9.38 $9.38 $9.38 $9.38 $8.93 0
2016-07-08 $9.35 $9.35 $9.35 $9.35 $8.90 0
2016-07-07 $9.33 $9.33 $9.33 $9.33 $8.88 0
2016-07-06 $9.34 $9.34 $9.34 $9.34 $8.89 0
2016-07-05 $9.34 $9.34 $9.34 $9.34 $8.89 0
2016-07-01 $9.36 $9.36 $9.36 $9.36 $8.91 0
2016-06-30 $9.38 $9.38 $9.38 $9.38 $8.90 0
2016-06-29 $9.35 $9.35 $9.35 $9.35 $8.87 0
2016-06-28 $9.31 $9.31 $9.31 $9.31 $8.84 0
2016-06-27 $9.28 $9.28 $9.28 $9.28 $8.81 0
2016-06-24 $9.30 $9.30 $9.30 $9.30 $8.82 0
2016-06-23 $9.38 $9.38 $9.38 $9.38 $8.91 0
2016-06-22 $9.35 $9.35 $9.35 $9.35 $8.88 0
2016-06-21 $9.34 $9.34 $9.34 $9.34 $8.87 0
2016-06-20 $9.33 $9.33 $9.33 $9.33 $8.86 0
2016-06-17 $9.31 $9.31 $9.31 $9.31 $8.84 0
2016-06-16 $9.29 $9.29 $9.29 $9.29 $8.82 0
2016-06-15 $9.31 $9.31 $9.31 $9.31 $8.84 0
2016-06-14 $9.30 $9.30 $9.30 $9.30 $8.83 0
2016-06-13 $9.32 $9.32 $9.32 $9.32 $8.85 0
2016-06-10 $9.34 $9.34 $9.34 $9.34 $8.87 0
2016-06-09 $9.37 $9.37 $9.37 $9.37 $8.89 0
2016-06-08 $9.37 $9.37 $9.37 $9.37 $8.90 0
2016-06-07 $9.35 $9.35 $9.35 $9.35 $8.88 0
2016-06-06 $9.34 $9.34 $9.34 $9.34 $8.87 0
2016-06-03 $9.33 $9.33 $9.33 $9.33 $8.85 0
2016-06-02 $9.31 $9.31 $9.31 $9.31 $8.84 0
2016-06-01 $9.32 $9.32 $9.32 $9.32 $8.84 0
2016-05-31 $9.34 $9.34 $9.34 $9.34 $8.85 0
2016-05-27 $9.34 $9.34 $9.34 $9.34 $8.85 0
2016-05-26 $9.34 $9.34 $9.34 $9.34 $8.85 0
2016-05-25 $9.33 $9.33 $9.33 $9.33 $8.84 0
2016-05-24 $9.33 $9.33 $9.33 $9.33 $8.84 0
2016-05-23 $9.32 $9.32 $9.32 $9.32 $8.83 0
2016-05-20 $9.34 $9.34 $9.34 $9.34 $8.85 0
2016-05-19 $9.32 $9.32 $9.32 $9.32 $8.84 0
2016-05-18 $9.33 $9.33 $9.33 $9.33 $8.84 0
2016-05-17 $9.35 $9.35 $9.35 $9.35 $8.86 0
2016-05-16 $9.35 $9.35 $9.35 $9.35 $8.86 0
2016-05-13 $9.36 $9.36 $9.36 $9.36 $8.87 0
2016-05-12 $9.37 $9.37 $9.37 $9.37 $8.88 0
2016-05-11 $9.37 $9.37 $9.37 $9.37 $8.88 0
2016-05-10 $9.37 $9.37 $9.37 $9.37 $8.88 0
2016-05-09 $9.35 $9.35 $9.35 $9.35 $8.86 0
2016-05-06 $9.36 $9.36 $9.36 $9.36 $8.87 0
2016-05-05 $9.36 $9.36 $9.36 $9.36 $8.87 0
2016-05-04 $9.36 $9.36 $9.36 $9.36 $8.87 0
2016-05-03 $9.37 $9.37 $9.37 $9.37 $8.88 0
2016-05-02 $9.40 $9.40 $9.40 $9.40 $8.91 0
2016-04-29 $9.42 $9.42 $9.42 $9.42 $8.91 0
2016-04-28 $9.41 $9.41 $9.41 $9.41 $8.91 0
2016-04-27 $9.42 $9.42 $9.42 $9.42 $8.91 0
2016-04-26 $9.41 $9.41 $9.41 $9.41 $8.90 0
2016-04-25 $9.39 $9.39 $9.39 $9.39 $8.89 0
2016-04-22 $9.40 $9.40 $9.40 $9.40 $8.89 0
2016-04-21 $9.39 $9.39 $9.39 $9.39 $8.89 0
2016-04-20 $9.40 $9.40 $9.40 $9.40 $8.90 0
2016-04-19 $9.39 $9.39 $9.39 $9.39 $8.89 0
2016-04-18 $9.37 $9.37 $9.37 $9.37 $8.86 0
2016-04-15 $9.36 $9.36 $9.36 $9.36 $8.85 0
2016-04-14 $9.36 $9.36 $9.36 $9.36 $8.86 0
2016-04-13 $9.35 $9.35 $9.35 $9.35 $8.84 0
2016-04-12 $9.33 $9.33 $9.33 $9.33 $8.82 0
2016-04-11 $9.31 $9.31 $9.31 $9.31 $8.81 0
2016-04-08 $9.29 $9.29 $9.29 $9.29 $8.79 0
2016-04-07 $9.27 $9.27 $9.27 $9.27 $8.77 0
2016-04-06 $9.29 $9.29 $9.29 $9.29 $8.78 0
2016-04-05 $9.28 $9.28 $9.28 $9.28 $8.78 0
2016-04-04 $9.30 $9.30 $9.30 $9.30 $8.80 0
2016-04-01 $9.31 $9.31 $9.31 $9.31 $8.81 0
2016-03-31 $9.32 $9.32 $9.32 $9.32 $8.80 0
2016-03-30 $9.32 $9.32 $9.32 $9.32 $8.80 0
2016-03-29 $9.30 $9.30 $9.30 $9.30 $8.79 0
2016-03-28 $9.30 $9.30 $9.30 $9.30 $8.78 0
2016-03-24 $9.28 $9.28 $9.28 $9.28 $8.77 0
2016-03-23 $9.28 $9.28 $9.28 $9.28 $8.77 0
2016-03-22 $9.30 $9.30 $9.30 $9.30 $8.78 0
2016-03-21 $9.29 $9.29 $9.29 $9.29 $8.78 0
2016-03-18 $9.29 $9.29 $9.29 $9.29 $8.78 0
2016-03-17 $9.28 $9.28 $9.28 $9.28 $8.77 0
2016-03-16 $9.24 $9.24 $9.24 $9.24 $8.73 0
2016-03-15 $9.23 $9.23 $9.23 $9.23 $8.72 0
2016-03-14 $9.26 $9.26 $9.26 $9.26 $8.75 0
2016-03-11 $9.26 $9.26 $9.26 $9.26 $8.75 0
2016-03-10 $9.23 $9.23 $9.23 $9.23 $8.72 0
2016-03-09 $9.23 $9.23 $9.23 $9.23 $8.72 0
2016-03-08 $9.21 $9.21 $9.21 $9.21 $8.70 0
2016-03-07 $9.22 $9.22 $9.22 $9.22 $8.71 0
2016-03-04 $9.22 $9.22 $9.22 $9.22 $8.71 0
2016-03-03 $9.20 $9.20 $9.20 $9.20 $8.69 0
2016-03-02 $9.19 $9.19 $9.19 $9.19 $8.68 0
2016-03-01 $9.18 $9.18 $9.18 $9.18 $8.67 0
2016-02-29 $9.17 $9.17 $9.17 $9.17 $8.65 0
2016-02-26 $9.16 $9.16 $9.16 $9.16 $8.64 0
2016-02-25 $9.15 $9.15 $9.15 $9.15 $8.63 0
2016-02-24 $9.15 $9.15 $9.15 $9.15 $8.64 0
2016-02-23 $9.16 $9.16 $9.16 $9.16 $8.65 0
2016-02-22 $9.17 $9.17 $9.17 $9.17 $8.65 0
2016-02-19 $9.15 $9.15 $9.15 $9.15 $8.63 0
2016-02-18 $9.15 $9.15 $9.15 $9.15 $8.63 0
2016-02-17 $9.14 $9.14 $9.14 $9.14 $8.62 0
2016-02-16 $9.10 $9.10 $9.10 $9.10 $8.59 0
2016-02-12 $9.07 $9.07 $9.07 $9.07 $8.56 0
2016-02-11 $9.05 $9.05 $9.05 $9.05 $8.53 0
2016-02-10 $9.12 $9.12 $9.12 $9.12 $8.60 0
2016-02-09 $9.12 $9.12 $9.12 $9.12 $8.60 0
2016-02-08 $9.14 $9.14 $9.14 $9.14 $8.63 0
2016-02-05 $9.18 $9.18 $9.18 $9.18 $8.66 0
2016-02-04 $9.17 $9.17 $9.17 $9.17 $8.65 0
2016-02-03 $9.17 $9.17 $9.17 $9.17 $8.65 0
2016-02-02 $9.19 $9.19 $9.19 $9.19 $8.67 0
2016-02-01 $9.22 $9.22 $9.22 $9.22 $8.70 0
2016-01-29 $9.22 $9.22 $9.22 $9.22 $8.69 0
2016-01-28 $9.20 $9.20 $9.20 $9.20 $8.66 0
2016-01-27 $9.18 $9.18 $9.18 $9.18 $8.65 0
2016-01-26 $9.17 $9.17 $9.17 $9.17 $8.64 0
2016-01-25 $9.16 $9.16 $9.16 $9.16 $8.63 0
2016-01-22 $9.14 $9.14 $9.14 $9.14 $8.61 0
2016-01-21 $9.15 $9.15 $9.15 $9.15 $8.62 0
2016-01-20 $9.14 $9.14 $9.14 $9.14 $8.61 0
2016-01-19 $9.17 $9.17 $9.17 $9.17 $8.64 0
2016-01-15 $9.17 $9.17 $9.17 $9.17 $8.64 0
2016-01-14 $9.22 $9.22 $9.22 $9.22 $8.68 0
2016-01-13 $9.22 $9.22 $9.22 $9.22 $8.69 0
2016-01-12 $9.22 $9.22 $9.22 $9.22 $8.69 0
2016-01-11 $9.22 $9.22 $9.22 $9.22 $8.69 0
2016-01-08 $9.23 $9.23 $9.23 $9.23 $8.70 0
2016-01-07 $9.24 $9.24 $9.24 $9.24 $8.70 0
2016-01-06 $9.27 $9.27 $9.27 $9.27 $8.74 0
2016-01-05 $9.29 $9.29 $9.29 $9.29 $8.75 0
2016-01-04 $9.28 $9.28 $9.28 $9.28 $8.74 0
2015-12-31 $9.32 $9.32 $9.32 $9.32 $8.76 0
2015-12-30 $9.31 $9.31 $9.31 $9.31 $8.75 0
2015-12-29 $9.33 $9.33 $9.33 $9.33 $8.76 0
2015-12-28 $9.33 $9.33 $9.33 $9.33 $8.76 0
2015-12-24 $9.32 $9.32 $9.32 $9.32 $8.76 0
2015-12-23 $9.33 $9.33 $9.33 $9.33 $8.76 0
2015-12-22 $9.33 $9.33 $9.33 $9.33 $8.76 0
2015-12-21 $9.54 $9.54 $9.54 $9.54 $8.76 0
2015-12-18 $9.54 $9.54 $9.54 $9.54 $8.75 0
2015-12-17 $9.54 $9.54 $9.54 $9.54 $8.76 0
2015-12-16 $9.53 $9.53 $9.53 $9.53 $8.74 0
2015-12-15 $9.52 $9.52 $9.52 $9.52 $8.73 0
2015-12-14 $9.49 $9.49 $9.49 $9.49 $8.71 0
2015-12-11 $9.51 $9.51 $9.51 $9.51 $8.73 0
2015-12-10 $9.55 $9.55 $9.55 $9.55 $8.76 0
2015-12-09 $9.57 $9.57 $9.57 $9.57 $8.78 0
2015-12-08 $9.59 $9.59 $9.59 $9.59 $8.79 0
2015-12-07 $9.60 $9.60 $9.60 $9.60 $8.81 0
2015-12-04 $9.62 $9.62 $9.62 $9.62 $8.83 0
2015-12-03 $9.61 $9.61 $9.61 $9.61 $8.81 0
2015-12-02 $9.64 $9.64 $9.64 $9.64 $8.84 0
2015-12-01 $9.62 $9.62 $9.62 $9.62 $8.83 0
2015-11-30 $9.62 $9.62 $9.62 $9.62 $8.82 0
2015-11-27 $9.62 $9.62 $9.62 $9.62 $8.82 0
2015-11-25 $9.64 $9.64 $9.64 $9.64 $8.83 0
2015-11-24 $9.65 $9.65 $9.65 $9.65 $8.84 0
2015-11-23 $9.64 $9.64 $9.64 $9.64 $8.83 0
2015-11-20 $9.64 $9.64 $9.64 $9.64 $8.83 0
2015-11-19 $9.63 $9.63 $9.63 $9.63 $8.82 0
2015-11-18 $9.62 $9.62 $9.62 $9.62 $8.81 0
2015-11-17 $9.62 $9.62 $9.62 $9.62 $8.81 0
2015-11-16 $9.61 $9.61 $9.61 $9.61 $8.80 0
2015-11-13 $9.60 $9.60 $9.60 $9.60 $8.80 0
2015-11-12 $9.61 $9.61 $9.61 $9.61 $8.80 0
2015-11-11 $9.62 $9.62 $9.62 $9.62 $8.82 0
2015-11-10 $9.62 $9.62 $9.62 $9.62 $8.82 0
2015-11-09 $9.62 $9.62 $9.62 $9.62 $8.81 0
2015-11-06 $9.61 $9.61 $9.61 $9.61 $8.81 0
2015-11-05 $9.63 $9.63 $9.63 $9.63 $8.82 0
2015-11-04 $9.64 $9.64 $9.64 $9.64 $8.83 0
2015-11-03 $9.64 $9.64 $9.64 $9.64 $8.83 0
2015-11-02 $9.62 $9.62 $9.62 $9.62 $8.82 0
2015-10-30 $9.63 $9.63 $9.63 $9.63 $8.81 0
2015-10-29 $9.63 $9.63 $9.63 $9.63 $8.82 0
2015-10-28 $9.64 $9.64 $9.64 $9.64 $8.83 0
2015-10-27 $9.64 $9.64 $9.64 $9.64 $8.82 0
2015-10-26 $9.64 $9.64 $9.64 $9.64 $8.82 0
2015-10-23 $9.65 $9.65 $9.65 $9.65 $8.83 0
2015-10-22 $9.64 $9.64 $9.64 $9.64 $8.82 0
2015-10-21 $9.62 $9.62 $9.62 $9.62 $8.80 0
2015-10-20 $9.64 $9.64 $9.64 $9.64 $8.82 0
2015-10-19 $9.64 $9.64 $9.64 $9.64 $8.82 0
2015-10-16 $9.65 $9.65 $9.65 $9.65 $8.83 0
2015-10-15 $9.64 $9.64 $9.64 $9.64 $8.83 0
2015-10-14 $9.62 $9.62 $9.62 $9.62 $8.80 0
2015-10-13 $9.63 $9.63 $9.63 $9.63 $8.81 0
2015-10-12 $9.66 $9.66 $9.66 $9.66 $8.84 0
2015-10-09 $9.66 $9.66 $9.66 $9.66 $8.84 0
2015-10-08 $9.66 $9.66 $9.66 $9.66 $8.84 0
2015-10-07 $9.65 $9.65 $9.65 $9.65 $8.83 0
2015-10-06 $9.63 $9.63 $9.63 $9.63 $8.81 0
2015-10-05 $9.62 $9.62 $9.62 $9.62 $8.80 0
2015-10-02 $9.59 $9.59 $9.59 $9.59 $8.78 0
2015-10-01 $9.57 $9.57 $9.57 $9.57 $8.76 0
2015-09-30 $9.58 $9.58 $9.58 $9.58 $8.75 0
2015-09-29 $9.56 $9.56 $9.56 $9.56 $8.73 0
2015-09-28 $9.56 $9.56 $9.56 $9.56 $8.74 0
2015-09-25 $9.60 $9.60 $9.60 $9.60 $8.77 0
2015-09-24 $9.61 $9.61 $9.61 $9.61 $8.78 0
2015-09-23 $9.60 $9.60 $9.60 $9.60 $8.77 0
2015-09-22 $9.62 $9.62 $9.62 $9.62 $8.79 0
2015-09-21 $9.65 $9.65 $9.65 $9.65 $8.82 0
2015-09-18 $9.65 $9.65 $9.65 $9.65 $8.82 0
2015-09-17 $9.64 $9.64 $9.64 $9.64 $8.81 0
2015-09-16 $9.66 $9.66 $9.66 $9.66 $8.83 0
2015-09-15 $9.65 $9.65 $9.65 $9.65 $8.82 0
2015-09-14 $9.64 $9.64 $9.64 $9.64 $8.81 0
2015-09-11 $9.65 $9.65 $9.65 $9.65 $8.82 0
2015-09-10 $9.66 $9.66 $9.66 $9.66 $8.83 0
2015-09-09 $9.67 $9.67 $9.67 $9.67 $8.83 0
2015-09-08 $9.67 $9.67 $9.67 $9.67 $8.83 0

AMERICAN BEACON FLEXIBLE BOND FUND A CLASS (AFXAX) News Headlines

Recent AMERICAN BEACON FLEXIBLE BOND FUND A CLASS (AFXAX) News
Similar Companies to AMERICAN BEACON FLEXIBLE BOND FUND A CLASS (AFXAX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.