Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,829.24 -47.81 (-0.61%) Bitcoin USD
64,856.33 +3,315.89 (+5.39%) CMC Crypto 200
1,335.29 +22.67 (+1.76%)
American Beacon SiM High Yld Opps A (SHOAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 17 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 16 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 15 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 12 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 10 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 09 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 08 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 05 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 04 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 03 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 02 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 01 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 28 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 27 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 26 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 25 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 22 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 21 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 20 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 19 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 18 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 15 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 14 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 13 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 12 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 11 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 08 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 07 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 06 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 05 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 04 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 01 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 29 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 28 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 27 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 26 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 23 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 22 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 21 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 20 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 16 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 15 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 14 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 13 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 12 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 09 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 08 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 07 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 06 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 05 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 02 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 01 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 31 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 31 Jan 2024 | 0.049 Dividend | |||||
| 30 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| 29 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| 26 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| 25 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.99 | - |
| 24 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.98 | - |
| 23 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | - |
| 22 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | - |
| 19 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | - |
| 18 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | - |
| 17 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.94 | - |
| 16 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | - |
| 12 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.98 | - |
| 11 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | - |
| 10 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
| 09 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | - |
| 08 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.88 | - |
| 05 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.87 | - |
| 04 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.87 | - |
| 03 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.87 | - |
| 02 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | - |
| 29 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | - |
| 29 Dec 2023 | 0.05 Dividend | |||||
| 28 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | - |
| 27 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | - |
| 26 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | - |
| 22 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | - |
| 21 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | - |
| 20 Dec 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | - |
| 19 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | - |
| 18 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | - |
| 15 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | - |
| 14 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | - |
| 13 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | - |
| 12 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | - |
| 11 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | - |
| 08 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | - |
| 07 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | - |
| 06 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | - |
| 05 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.64 | - |
| 04 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | - |
| 01 Dec 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.62 | - |
| 30 Nov 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | - |
| 30 Nov 2023 | 0.05 Dividend | |||||
| 29 Nov 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.57 | - |
| *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.