American Beacon AHL Mgd Futs Strat A (AHLAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 23 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 22 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 19 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 18 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 17 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 16 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 15 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 12 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 11 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 10 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 09 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 08 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 05 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 04 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 03 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 02 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 01 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 28 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 27 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 26 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 25 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 22 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 21 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 20 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 19 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 18 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 15 Mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 14 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 13 Mar 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 12 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 11 Mar 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 08 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 07 Mar 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 06 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 05 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 04 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 01 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 29 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 28 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 27 Feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 26 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 23 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 22 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 21 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 20 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 16 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 14 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 13 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 09 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 08 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 07 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 06 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 05 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 02 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 01 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 31 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 30 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 29 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 26 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 25 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 24 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 23 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 22 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 19 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 18 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 17 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 16 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 12 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 11 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 10 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 09 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 08 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 05 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 04 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 03 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 02 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 29 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 28 Dec 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 27 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 26 Dec 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 22 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 21 Dec 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 21 Dec 2023 | 0.031 Dividend | |||||
| 20 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - |
| 19 Dec 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | - |
| 18 Dec 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | - |
| 15 Dec 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | - |
| 14 Dec 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | - |
| 13 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - |
| 12 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - |
| 11 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | - |
| 08 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | - |
| 07 Dec 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | - |
| 06 Dec 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | - |
| 05 Dec 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | - |
| 04 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.58 | - |
| 01 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.