Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,650.01 +1,896.07 (+3.07%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
American Beacon Balanced R5 (AADBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 01 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 30 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 26 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 25 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 24 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 23 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 22 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 19 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 18 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 17 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 16 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 15 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 12 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 11 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 10 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 09 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 08 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 05 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 04 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 03 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 02 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 01 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 28 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 27 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 26 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 25 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 22 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 21 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 20 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 19 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 18 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 15 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 14 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 13 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 12 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 11 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 08 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 07 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 06 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 05 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 04 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 01 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 29 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 28 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 27 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 26 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 23 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 22 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 21 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 20 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 16 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 15 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 14 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 12 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 09 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 08 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 07 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 06 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 05 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 02 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 01 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 31 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 30 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 29 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 26 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 24 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 23 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 22 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 19 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 18 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 17 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 16 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 12 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 11 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 10 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 09 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 08 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 05 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 04 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 03 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 02 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 29 Dec 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 28 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 27 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 26 Dec 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 22 Dec 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 21 Dec 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 21 Dec 2023 | 0.064 Dividend | |||||
| 21 Dec 2023 | 0.063 Capital gain | |||||
| 20 Dec 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.28 | - |
| 19 Dec 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.42 | - |
| 18 Dec 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.33 | - |
| 15 Dec 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.33 | - |
| 14 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.38 | - |
| 13 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.18 | - |
| *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.