American Beacon SSI Alternative Inc Y (PSCIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 03 Oct 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 02 Oct 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 01 Oct 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 30 Sept 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 27 Sept 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 26 Sept 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 25 Sept 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 24 Sept 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 23 Sept 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 20 Sept 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 19 Sept 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 18 Sept 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 17 Sept 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 16 Sept 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 13 Sept 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 12 Sept 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 11 Sept 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 10 Sept 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 09 Sept 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 06 Sept 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 05 Sept 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 04 Sept 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 03 Sept 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 03 Sept 2024 | 0.043 Dividend | |||||
| 30 Aug 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | - |
| 29 Aug 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.79 | - |
| 28 Aug 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.79 | - |
| 27 Aug 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.79 | - |
| 26 Aug 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| 23 Aug 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | - |
| 22 Aug 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | - |
| 21 Aug 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | - |
| 20 Aug 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
| 19 Aug 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
| 16 Aug 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
| 15 Aug 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.74 | - |
| 14 Aug 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.73 | - |
| 13 Aug 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.72 | - |
| 12 Aug 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.72 | - |
| 09 Aug 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | - |
| 08 Aug 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | - |
| 07 Aug 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
| 06 Aug 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | - |
| 05 Aug 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
| 02 Aug 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
| 01 Aug 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
| 01 Aug 2024 | 0.044 Dividend | |||||
| 31 July 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| 30 July 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| 29 July 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | - |
| 26 July 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | - |
| 25 July 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | - |
| 24 July 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | - |
| 23 July 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | - |
| 22 July 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | - |
| 19 July 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | - |
| 18 July 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | - |
| 17 July 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | - |
| 16 July 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | - |
| 15 July 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | - |
| 12 July 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | - |
| 11 July 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.60 | - |
| 10 July 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.58 | - |
| 09 July 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.58 | - |
| 08 July 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.58 | - |
| 05 July 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.58 | - |
| 03 July 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.57 | - |
| 02 July 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.57 | - |
| 01 July 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.57 | - |
| 01 July 2024 | 0.032 Dividend | |||||
| 28 June 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | - |
| 27 June 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | - |
| 26 June 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | - |
| 25 June 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | - |
| 24 June 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | - |
| 21 June 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | - |
| 20 June 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| 18 June 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| 17 June 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| 14 June 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| 13 June 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| 12 June 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| 11 June 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.54 | - |
| 10 June 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.54 | - |
| 07 June 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | - |
| 06 June 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | - |
| 05 June 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | - |
| 04 June 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.54 | - |
| 03 June 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - |
| 03 June 2024 | 0.042 Dividend | |||||
| 31 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.53 | - |
| 30 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.52 | - |
| 29 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.52 | - |
| 28 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.52 | - |
| 24 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.52 | - |
| 23 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.52 | - |
| 22 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.53 | - |
| 21 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.53 | - |
| 20 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.53 | - |
| *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.