Singapore markets closed

American Beacon EAM Int Small Cap (TIVFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.71+0.16 (+0.91%)
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202417.7117.7117.7117.7117.71-
17 Apr 202417.5517.5517.5517.5517.55-
16 Apr 202417.5117.5117.5117.5117.51-
15 Apr 202417.7917.7917.7917.7917.79-
12 Apr 202417.9417.9417.9417.9417.94-
11 Apr 202418.2118.2118.2118.2118.21-
10 Apr 202418.0518.0518.0518.0518.05-
09 Apr 202418.2718.2718.2718.2718.27-
08 Apr 202418.3118.3118.3118.3118.31-
05 Apr 202418.2818.2818.2818.2818.28-
04 Apr 202418.2018.2018.2018.2018.20-
03 Apr 202418.2618.2618.2618.2618.26-
02 Apr 202418.1618.1618.1618.1618.16-
01 Apr 202418.2018.2018.2018.2018.20-
28 Mar 202418.3018.3018.3018.3018.30-
27 Mar 202418.4118.4118.4118.4118.41-
26 Mar 202418.2918.2918.2918.2918.29-
25 Mar 202418.2718.2718.2718.2718.27-
22 Mar 202418.3118.3118.3118.3118.31-
21 Mar 202418.3218.3218.3218.3218.32-
20 Mar 202418.2318.2318.2318.2318.23-
19 Mar 202418.0818.0818.0818.0818.08-
18 Mar 202418.0818.0818.0818.0818.08-
15 Mar 202417.8617.8617.8617.8617.86-
14 Mar 202417.9717.9717.9717.9717.97-
13 Mar 202418.1018.1018.1018.1018.10-
12 Mar 202418.2118.2118.2118.2118.21-
11 Mar 202417.9517.9517.9517.9517.95-
08 Mar 202418.1018.1018.1018.1018.10-
07 Mar 202418.4218.4218.4218.4218.42-
06 Mar 202418.3518.3518.3518.3518.35-
05 Mar 202417.9817.9817.9817.9817.98-
04 Mar 202418.0718.0718.0718.0718.07-
01 Mar 202418.0718.0718.0718.0718.07-
29 Feb 202417.8317.8317.8317.8317.83-
28 Feb 202417.6817.6817.6817.6817.68-
27 Feb 202417.7217.7217.7217.7217.72-
26 Feb 202417.7217.7217.7217.7217.72-
23 Feb 202417.6117.6117.6117.6117.61-
22 Feb 202417.7117.7117.7117.7117.71-
21 Feb 202417.2917.2917.2917.2917.29-
20 Feb 202417.3117.3117.3117.3117.31-
16 Feb 202417.4217.4217.4217.4217.42-
15 Feb 202417.4417.4417.4417.4417.44-
14 Feb 202417.2417.2417.2417.2417.24-
13 Feb 202416.9016.9016.9016.9016.90-
12 Feb 202416.9816.9816.9816.9816.98-
09 Feb 202417.0517.0517.0517.0517.05-
08 Feb 202416.8216.8216.8216.8216.82-
07 Feb 202416.8516.8516.8516.8516.85-
06 Feb 202416.7516.7516.7516.7516.75-
05 Feb 202416.6516.6516.6516.6516.65-
02 Feb 202416.7316.7316.7316.7316.73-
01 Feb 202416.7616.7616.7616.7616.76-
31 Jan 202416.5616.5616.5616.5616.56-
30 Jan 202416.7216.7216.7216.7216.72-
29 Jan 202416.6916.6916.6916.6916.69-
26 Jan 202416.5416.5416.5416.5416.54-
25 Jan 202416.6716.6716.6716.6716.67-
24 Jan 202416.5316.5316.5316.5316.53-
23 Jan 202416.5216.5216.5216.5216.52-
22 Jan 202416.5516.5516.5516.5516.55-
19 Jan 202416.4816.4816.4816.4816.48-
18 Jan 202416.4216.4216.4216.4216.42-
17 Jan 202416.3016.3016.3016.3016.30-
16 Jan 202416.4916.4916.4916.4916.49-
12 Jan 202416.6516.6516.6516.6516.65-
11 Jan 202416.5816.5816.5816.5816.58-
10 Jan 202416.6316.6316.6316.6316.63-
09 Jan 202416.5616.5616.5616.5616.56-
08 Jan 202416.5616.5616.5616.5616.56-
05 Jan 202416.3716.3716.3716.3716.37-
04 Jan 202416.4016.4016.4016.4016.40-
03 Jan 202416.3116.3116.3116.3116.31-
02 Jan 202416.5216.5216.5216.5216.52-
29 Dec 202316.8316.8316.8316.8316.83-
28 Dec 202316.8116.8116.8116.8116.81-
27 Dec 202316.8116.8116.8116.8116.81-
26 Dec 202316.5916.5916.5916.5916.59-
22 Dec 202316.5416.5416.5416.5416.54-
21 Dec 202316.5116.5116.5116.5116.51-
21 Dec 20230.279 Dividend
20 Dec 202316.5316.5316.5316.5316.25-
19 Dec 202316.7016.7016.7016.7016.42-
18 Dec 202316.5516.5516.5516.5516.27-
15 Dec 202316.6116.6116.6116.6116.33-
14 Dec 202316.7916.7916.7916.7916.51-
13 Dec 202316.6916.6916.6916.6916.41-
12 Dec 202316.4216.4216.4216.4216.14-
11 Dec 202316.3916.3916.3916.3916.11-
08 Dec 202316.4216.4216.4216.4216.14-
07 Dec 202316.4316.4316.4316.4316.15-
06 Dec 202316.4316.4316.4316.4316.15-
05 Dec 202316.3216.3216.3216.3216.04-
04 Dec 202316.4516.4516.4516.4516.17-
01 Dec 202316.6816.6816.6816.6816.40-
30 Nov 202316.5616.5616.5616.5616.28-
29 Nov 202316.5316.5316.5316.5316.25-
28 Nov 202316.5316.5316.5316.5316.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...