Singapore markets closed

American Beacon SiM High Yld Opps R5 (SHOIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.140.00 (0.00%)
At close: 08:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.149.149.149.149.14-
27 Mar 20249.149.149.149.149.14-
26 Mar 20249.139.139.139.139.13-
25 Mar 20249.149.149.149.149.14-
22 Mar 20249.159.159.159.159.15-
21 Mar 20249.149.149.149.149.14-
20 Mar 20249.119.119.119.119.11-
19 Mar 20249.109.109.109.109.10-
18 Mar 20249.109.109.109.109.10-
15 Mar 20249.099.099.099.099.09-
14 Mar 20249.119.119.119.119.11-
13 Mar 20249.129.129.129.129.12-
12 Mar 20249.119.119.119.119.11-
11 Mar 20249.129.129.129.129.12-
08 Mar 20249.129.129.129.129.12-
07 Mar 20249.119.119.119.119.11-
06 Mar 20249.109.109.109.109.10-
05 Mar 20249.099.099.099.099.09-
04 Mar 20249.089.089.089.089.08-
01 Mar 20249.089.089.089.089.08-
29 Feb 20249.089.089.089.089.08-
28 Feb 20249.069.069.069.069.06-
27 Feb 20249.069.069.069.069.06-
26 Feb 20249.079.079.079.079.07-
23 Feb 20249.079.079.079.079.07-
22 Feb 20249.069.069.069.069.06-
21 Feb 20249.059.059.059.059.05-
20 Feb 20249.079.079.079.079.07-
16 Feb 20249.069.069.069.069.06-
15 Feb 20249.079.079.079.079.07-
14 Feb 20249.069.069.069.069.06-
13 Feb 20249.059.059.059.059.05-
12 Feb 20249.109.109.109.109.10-
09 Feb 20249.099.099.099.099.09-
08 Feb 20249.099.099.099.099.09-
07 Feb 20249.099.099.099.099.09-
06 Feb 20249.079.079.079.079.07-
05 Feb 20249.069.069.069.069.06-
02 Feb 20249.099.099.099.099.09-
01 Feb 20249.109.109.109.109.10-
31 Jan 20249.099.099.099.099.09-
31 Jan 20240.052 Dividend
30 Jan 20249.099.099.099.099.04-
29 Jan 20249.099.099.099.099.04-
26 Jan 20249.099.099.099.099.04-
25 Jan 20249.089.089.089.089.03-
24 Jan 20249.079.079.079.079.02-
23 Jan 20249.059.059.059.059.00-
22 Jan 20249.049.049.049.048.99-
19 Jan 20249.039.039.039.038.98-
18 Jan 20249.039.039.039.038.98-
17 Jan 20249.039.039.039.038.98-
16 Jan 20249.059.059.059.059.00-
12 Jan 20249.079.079.079.079.02-
11 Jan 20249.059.059.059.059.00-
10 Jan 20249.029.029.029.028.97-
09 Jan 20248.998.998.998.998.94-
08 Jan 20248.978.978.978.978.92-
05 Jan 20248.968.968.968.968.91-
04 Jan 20248.968.968.968.968.91-
03 Jan 20248.968.968.968.968.91-
02 Jan 20248.998.998.998.998.94-
29 Dec 20239.029.029.029.028.97-
29 Dec 20230.053 Dividend
28 Dec 20239.029.029.029.028.92-
27 Dec 20238.978.978.978.978.87-
26 Dec 20238.978.978.978.978.87-
22 Dec 20238.968.968.968.968.86-
21 Dec 20238.968.968.968.968.86-
20 Dec 20238.968.968.968.968.86-
19 Dec 20238.948.948.948.948.84-
18 Dec 20238.928.928.928.928.82-
15 Dec 20238.928.928.928.928.82-
14 Dec 20238.918.918.918.918.81-
13 Dec 20238.818.818.818.818.71-
12 Dec 20238.778.778.778.778.67-
11 Dec 20238.778.778.778.778.67-
08 Dec 20238.778.778.778.778.67-
07 Dec 20238.798.798.798.798.69-
06 Dec 20238.798.798.798.798.69-
05 Dec 20238.788.788.788.788.68-
04 Dec 20238.778.778.778.778.67-
01 Dec 20238.778.778.778.778.67-
30 Nov 20238.758.758.758.758.65-
30 Nov 20230.052 Dividend
29 Nov 20238.758.758.758.758.60-
28 Nov 20238.718.718.718.718.56-
27 Nov 20238.708.708.708.708.55-
24 Nov 20238.698.698.698.698.54-
22 Nov 20238.708.708.708.708.55-
21 Nov 20238.688.688.688.688.53-
20 Nov 20238.688.688.688.688.53-
17 Nov 20238.688.688.688.688.53-
16 Nov 20238.678.678.678.678.52-
15 Nov 20238.688.688.688.688.53-
14 Nov 20238.698.698.698.698.54-
13 Nov 20238.638.638.638.638.48-
10 Nov 20238.638.638.638.638.48-
09 Nov 20238.638.638.638.638.48-
08 Nov 20238.648.648.648.648.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...