Singapore markets open in 4 hours

American Beacon GarciaHmltnQual Bd R6 (GHQRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.22-0.03 (-0.36%)
At close: 04:40PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 20248.258.258.258.258.25-
23 Apr 20248.308.308.308.308.30-
22 Apr 20248.278.278.278.278.27-
19 Apr 20248.278.278.278.278.27-
18 Apr 20248.268.268.268.268.26-
17 Apr 20248.308.308.308.308.30-
16 Apr 20248.258.258.258.258.25-
15 Apr 20248.278.278.278.278.27-
12 Apr 20248.368.368.368.368.36-
11 Apr 20248.328.328.328.328.32-
10 Apr 20248.338.338.338.338.33-
09 Apr 20248.468.468.468.468.46-
08 Apr 20248.428.428.428.428.42-
05 Apr 20248.458.458.458.458.45-
04 Apr 20248.498.498.498.498.49-
03 Apr 20248.468.468.468.468.46-
02 Apr 20248.468.468.468.468.46-
01 Apr 20248.478.478.478.478.47-
28 Mar 20248.568.568.568.568.56-
27 Mar 20248.578.578.578.578.57-
26 Mar 20248.558.558.558.558.55-
25 Mar 20248.538.538.538.538.53-
22 Mar 20248.558.558.558.558.55-
21 Mar 20248.528.528.528.528.52-
20 Mar 20248.528.528.528.528.52-
19 Mar 20248.508.508.508.508.50-
18 Mar 20248.468.468.468.468.46-
15 Mar 20248.498.498.498.498.49-
14 Mar 20248.498.498.498.498.49-
13 Mar 20248.578.578.578.578.57-
12 Mar 20248.588.588.588.588.58-
11 Mar 20248.628.628.628.628.62-
08 Mar 20248.638.638.638.638.63-
07 Mar 20248.618.618.618.618.61-
06 Mar 20248.608.608.608.608.60-
05 Mar 20248.588.588.588.588.58-
04 Mar 20248.528.528.528.528.52-
01 Mar 20248.548.548.548.548.54-
29 Feb 20248.508.508.508.508.50-
28 Feb 20248.488.488.488.488.48-
27 Feb 20248.458.458.458.458.45-
26 Feb 20248.478.478.478.478.47-
23 Feb 20248.498.498.498.498.49-
22 Feb 20248.458.458.458.458.45-
21 Feb 20248.458.458.458.458.45-
20 Feb 20248.498.498.498.498.49-
16 Feb 20248.488.488.488.488.48-
15 Feb 20248.528.528.528.528.52-
14 Feb 20248.498.498.498.498.49-
13 Feb 20248.458.458.458.458.45-
12 Feb 20248.558.558.558.558.55-
09 Feb 20248.558.558.558.558.55-
08 Feb 20248.558.558.558.558.55-
07 Feb 20248.608.608.608.608.60-
06 Feb 20248.618.618.618.618.61-
05 Feb 20248.568.568.568.568.56-
02 Feb 20248.648.648.648.648.64-
01 Feb 20248.768.768.768.768.76-
31 Jan 20248.708.708.708.708.70-
31 Jan 20240.025 Dividend
30 Jan 20248.638.638.638.638.61-
29 Jan 20248.618.618.618.618.59-
26 Jan 20248.578.578.578.578.55-
25 Jan 20248.588.588.588.588.56-
24 Jan 20248.548.548.548.548.52-
23 Jan 20248.578.578.578.578.55-
22 Jan 20248.608.608.608.608.58-
19 Jan 20248.578.578.578.578.55-
18 Jan 20248.578.578.578.578.55-
17 Jan 20248.608.608.608.608.58-
16 Jan 20248.638.638.638.638.61-
12 Jan 20248.728.728.728.728.69-
11 Jan 20248.708.708.708.708.67-
10 Jan 20248.658.658.658.658.62-
09 Jan 20248.668.668.668.668.63-
08 Jan 20248.678.678.678.678.64-
05 Jan 20248.648.648.648.648.61-
04 Jan 20248.668.668.668.668.63-
03 Jan 20248.728.728.728.728.69-
02 Jan 20248.708.708.708.708.67-
29 Dec 20238.778.778.778.778.74-
29 Dec 20230.025 Dividend
28 Dec 20238.778.778.778.778.72-
27 Dec 20238.818.818.818.818.76-
26 Dec 20238.768.768.768.768.71-
22 Dec 20238.748.748.748.748.69-
21 Dec 20238.748.748.748.748.69-
21 Dec 20230.032 Dividend
20 Dec 20238.788.788.788.788.70-
19 Dec 20238.758.758.758.758.67-
18 Dec 20238.728.728.728.728.64-
15 Dec 20238.758.758.758.758.67-
14 Dec 20238.768.768.768.768.68-
13 Dec 20238.688.688.688.688.60-
12 Dec 20238.558.558.558.558.47-
11 Dec 20238.538.538.538.538.45-
08 Dec 20238.538.538.538.538.45-
07 Dec 20238.598.598.598.598.51-
06 Dec 20238.598.598.598.598.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...