American Beacon Stephens Mid-Cap Gr Inv (STMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 21 May 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 20 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 17 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 16 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 15 May 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 14 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 13 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 10 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 09 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 08 May 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 07 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 06 May 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 03 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 02 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 01 May 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 30 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 29 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 26 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 25 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 24 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 23 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 22 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 19 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 18 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 17 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 16 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 15 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 12 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 11 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 10 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 09 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 08 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 05 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 04 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 03 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 02 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 01 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 28 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 27 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 26 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 25 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 22 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 21 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 20 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 19 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 18 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 15 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 14 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 13 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 12 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 11 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 08 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 07 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 06 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 05 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 04 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 01 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 29 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 28 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 27 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 26 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 23 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 22 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 21 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 20 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 16 Feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 15 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 14 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 13 Feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 12 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 09 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 08 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 07 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 06 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 05 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 02 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 01 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 31 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 30 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 29 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 26 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 25 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 24 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 23 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 22 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 19 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 18 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 17 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 16 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 12 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 11 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 10 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 09 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 08 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 05 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 04 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 03 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 02 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 29 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| *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.