American Beacon SiM High Yld Opps R5 (SHOIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 26 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 25 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 24 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 23 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 22 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 19 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 17 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 16 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 15 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 12 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 11 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 10 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 09 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 08 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 05 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 04 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 03 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 02 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 01 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 28 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 27 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 26 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 25 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 22 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 21 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 20 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 19 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 18 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 15 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 14 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 13 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 12 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 11 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 08 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 07 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 06 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 05 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 04 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 01 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 29 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 28 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 27 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 26 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 23 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 22 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 21 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 20 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 16 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 15 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 14 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 13 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 12 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 09 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 08 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 07 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 06 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 05 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 02 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 01 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 31 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 31 Jan 2024 | 0.052 Dividend | |||||
| 30 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
| 29 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
| 26 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
| 25 Jan 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | - |
| 24 Jan 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | - |
| 23 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| 22 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.99 | - |
| 19 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.98 | - |
| 18 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.98 | - |
| 17 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.98 | - |
| 16 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| 12 Jan 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | - |
| 11 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| 10 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.97 | - |
| 09 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | - |
| 08 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.92 | - |
| 05 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | - |
| 04 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | - |
| 03 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | - |
| 02 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | - |
| 29 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.97 | - |
| 29 Dec 2023 | 0.053 Dividend | |||||
| 28 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.92 | - |
| 27 Dec 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.87 | - |
| 26 Dec 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.87 | - |
| 22 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.86 | - |
| 21 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.86 | - |
| 20 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.86 | - |
| 19 Dec 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.84 | - |
| 18 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | - |
| 15 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | - |
| 14 Dec 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | - |
| 13 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
| 12 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | - |
| 11 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | - |
| 08 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | - |
| 07 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | - |
| *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.