Australia markets closed

American Beacon AHL Managed Futures Strategy Fund (AHLAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
11.74+0.02 (+0.17%)
At close: 08:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202211.7411.7411.7411.7411.74-
30 June 202211.7211.7211.7211.7211.72-
29 June 202211.8011.8011.8011.8011.80-
28 June 202211.7611.7611.7611.7611.76-
27 June 202211.6911.6911.6911.6911.69-
24 June 202211.6911.6911.6911.6911.69-
23 June 202211.7611.7611.7611.7611.76-
22 June 202211.8511.8511.8511.8511.85-
21 June 202211.8811.8811.8811.8811.88-
17 June 202211.9011.9011.9011.9011.90-
16 June 202211.8811.8811.8811.8811.88-
15 June 202211.9911.9911.9911.9911.99-
14 June 202212.0412.0412.0412.0412.04-
13 June 202212.0212.0212.0212.0212.02-
10 June 202211.9311.9311.9311.9311.93-
09 June 202211.9111.9111.9111.9111.91-
08 June 202211.8311.8311.8311.8311.83-
07 June 202211.7911.7911.7911.7911.79-
06 June 202211.8211.8211.8211.8211.82-
03 June 202211.7511.7511.7511.7511.75-
02 June 202211.6811.6811.6811.6811.68-
01 June 202211.7011.7011.7011.7011.70-
31 May 202211.6111.6111.6111.6111.61-
27 May 202211.6511.6511.6511.6511.65-
26 May 202211.7011.7011.7011.7011.70-
25 May 202211.6911.6911.6911.6911.69-
24 May 202211.6811.6811.6811.6811.68-
23 May 202211.6911.6911.6911.6911.69-
20 May 202211.7211.7211.7211.7211.72-
19 May 202211.7411.7411.7411.7411.74-
18 May 202211.7911.7911.7911.7911.79-
17 May 202211.7811.7811.7811.7811.78-
16 May 202211.8311.8311.8311.8311.83-
13 May 202211.8411.8411.8411.8411.84-
12 May 202211.8611.8611.8611.8611.86-
11 May 202211.8111.8111.8111.8111.81-
10 May 202211.7911.7911.7911.7911.79-
09 May 202211.7911.7911.7911.7911.79-
06 May 202211.8811.8811.8811.8811.88-
05 May 202211.8611.8611.8611.8611.86-
04 May 202211.7011.7011.7011.7011.70-
03 May 202211.7311.7311.7311.7311.73-
02 May 202211.7411.7411.7411.7411.74-
29 Apr 202211.6911.6911.6911.6911.69-
28 Apr 202211.7111.7111.7111.7111.71-
27 Apr 202211.6611.6611.6611.6611.66-
26 Apr 202211.5711.5711.5711.5711.57-
25 Apr 202211.5711.5711.5711.5711.57-
22 Apr 202211.6811.6811.6811.6811.68-
21 Apr 202211.7811.7811.7811.7811.78-
20 Apr 202211.7611.7611.7611.7611.76-
19 Apr 202211.8011.8011.8011.8011.80-
18 Apr 202211.8011.8011.8011.8011.80-
14 Apr 202211.6811.6811.6811.6811.68-
13 Apr 202211.6311.6311.6311.6311.63-
12 Apr 202211.6211.6211.6211.6211.62-
11 Apr 202211.5711.5711.5711.5711.57-
08 Apr 202211.5311.5311.5311.5311.53-
07 Apr 202211.4611.4611.4611.4611.46-
06 Apr 202211.4511.4511.4511.4511.45-
05 Apr 202211.5011.5011.5011.5011.50-
04 Apr 202211.4311.4311.4311.4311.43-
01 Apr 202211.3711.3711.3711.3711.37-
31 Mar 202211.3211.3211.3211.3211.32-
30 Mar 202211.3511.3511.3511.3511.35-
29 Mar 202211.3611.3611.3611.3611.36-
28 Mar 202211.4211.4211.4211.4211.42-
25 Mar 202211.4411.4411.4411.4411.44-
24 Mar 202211.3511.3511.3511.3511.35-
23 Mar 202211.3011.3011.3011.3011.30-
22 Mar 202211.2211.2211.2211.2211.22-
21 Mar 202211.1811.1811.1811.1811.18-
18 Mar 202211.0411.0411.0411.0411.04-
17 Mar 202211.0411.0411.0411.0411.04-
16 Mar 202211.0311.0311.0311.0311.03-
15 Mar 202211.0911.0911.0911.0911.09-
14 Mar 202211.1111.1111.1111.1111.11-
11 Mar 202211.1211.1211.1211.1211.12-
10 Mar 202211.0611.0611.0611.0611.06-
09 Mar 202211.0211.0211.0211.0211.02-
08 Mar 202211.1811.1811.1811.1811.18-
07 Mar 202211.1011.1011.1011.1011.10-
04 Mar 202210.9610.9610.9610.9610.96-
03 Mar 202210.8410.8410.8410.8410.84-
02 Mar 202210.7610.7610.7610.7610.76-
01 Mar 202210.6110.6110.6110.6110.61-
28 Feb 202210.5310.5310.5310.5310.53-
25 Feb 202210.5610.5610.5610.5610.56-
24 Feb 202210.6110.6110.6110.6110.61-
23 Feb 202210.6210.6210.6210.6210.62-
22 Feb 202210.6010.6010.6010.6010.60-
18 Feb 202210.5110.5110.5110.5110.51-
17 Feb 202210.5110.5110.5110.5110.51-
16 Feb 202210.5710.5710.5710.5710.57-
15 Feb 202210.5710.5710.5710.5710.57-
14 Feb 202210.5710.5710.5710.5710.57-
11 Feb 202210.5410.5410.5410.5410.54-
10 Feb 202210.5410.5410.5410.5410.54-
09 Feb 202210.4710.4710.4710.4710.47-
08 Feb 202210.4510.4510.4510.4510.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...