Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

American Beacon Bridgeway Large (0P00016M3B)

34.17
+0.51
+(1.52%)
At close: April 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202534.5534.5534.5534.5534.55-
Feb 14, 202534.4334.4334.4334.4334.43-
Feb 13, 202534.5634.5634.5634.5634.56-
Feb 12, 202534.3234.3234.3234.3234.32-
Feb 11, 202534.4234.4234.4234.4234.42-
Feb 10, 202534.5334.5334.5334.5334.53-
Feb 7, 202534.1834.1834.1834.1834.18-
Feb 6, 202534.5034.5034.5034.5034.50-
Feb 5, 202534.4334.4334.4334.4334.43-
Feb 4, 202534.3434.3434.3434.3434.34-
Feb 3, 202534.0734.0734.0734.0734.07-
Jan 31, 202534.2434.2434.2434.2434.24-
Jan 30, 202534.2834.2834.2834.2834.28-
Jan 29, 202534.0534.0534.0534.0534.05-
Jan 28, 202534.1734.1734.1734.1734.17-
Jan 27, 202533.6033.6033.6033.6033.60-
Jan 24, 202534.3534.3534.3534.3534.35-
Jan 23, 202534.4134.4134.4134.4134.41-
Jan 22, 202534.2734.2734.2734.2734.27-
Jan 21, 202533.9033.9033.9033.9033.90-
Jan 17, 202533.6133.6133.6133.6133.61-
Jan 16, 202533.3333.3333.3333.3333.33-
Jan 15, 202533.3233.3233.3233.3233.32-
Jan 14, 202532.7532.7532.7532.7532.75-
Jan 13, 202532.7532.7532.7532.7532.75-
Jan 10, 202532.8432.8432.8432.8432.84-
Jan 8, 202533.3833.3833.3833.3833.38-
Jan 7, 202533.3733.3733.3733.3733.37-
Jan 6, 202533.8333.8333.8333.8333.83-
Jan 3, 202533.3433.3433.3433.3433.34-
Jan 2, 202532.8632.8632.8632.8632.86-
Dec 31, 202432.8432.8432.8432.8432.84-
Dec 30, 202433.0533.0533.0533.0533.05-
Dec 27, 202433.4233.4233.4233.4233.42-
Dec 26, 202433.8033.8033.8033.8033.80-
Dec 24, 202433.8533.8533.8533.8533.85-
Dec 23, 202433.5633.5633.5633.5633.56-
Dec 20, 202433.2733.2733.2733.2733.27-
Dec 19, 202437.7337.7337.7337.7337.73-
Dec 18, 202437.7337.7337.7337.7337.73-
Dec 17, 202438.9938.9938.9938.9938.99-
Dec 16, 202439.1839.1839.1839.1839.18-
Dec 13, 202438.8538.8538.8538.8538.85-
Dec 12, 202438.9638.9638.9638.9638.96-
Dec 11, 202439.2539.2539.2539.2539.25-
Dec 10, 202438.6638.6638.6638.6638.66-
Dec 9, 202438.8738.8738.8738.8738.87-
Dec 6, 202439.1239.1239.1239.1239.12-
Dec 5, 202438.7338.7338.7338.7338.73-
Dec 4, 202439.0039.0039.0039.0039.00-
Dec 3, 202438.4438.4438.4438.4438.44-
Dec 2, 202438.2938.2938.2938.2938.29-
Nov 29, 202437.9437.9437.9437.9437.94-
Nov 27, 202437.7237.7237.7237.7237.72-
Nov 26, 202438.0338.0338.0338.0338.03-
Nov 25, 202437.8237.8237.8237.8237.82-
Nov 22, 202437.5937.5937.5937.5937.59-
Nov 21, 202437.5137.5137.5137.5137.51-
Nov 20, 202437.2237.2237.2237.2237.22-
Nov 19, 202437.3437.3437.3437.3437.34-
Nov 18, 202437.1937.1937.1937.1937.19-
Nov 15, 202437.0537.0537.0537.0537.05-
Nov 14, 202437.9337.9337.9337.9337.93-
Nov 13, 202438.1938.1938.1938.1938.19-
Nov 12, 202438.2638.2638.2638.2638.26-
Nov 11, 202438.2038.2038.2038.2038.20-
Nov 8, 202438.1638.1638.1638.1638.16-
Nov 7, 202438.1538.1538.1538.1538.15-
Nov 6, 202437.5437.5437.5437.5437.54-
Nov 5, 202436.6736.6736.6736.6736.67-
Nov 4, 202436.2436.2436.2436.2436.24-
Nov 1, 202436.3836.3836.3836.3836.38-
Oct 31, 202435.8835.8835.8835.8835.88-
Oct 30, 202436.7036.7036.7036.7036.70-
Oct 29, 202436.7836.7836.7836.7836.78-
Oct 28, 202436.4236.4236.4236.4236.42-
Oct 25, 202436.3636.3636.3636.3636.36-
Oct 24, 202436.2536.2536.2536.2536.25-
Oct 23, 202436.2036.2036.2036.2036.20-
Oct 22, 202436.7136.7136.7136.7136.71-
Oct 21, 202436.7236.7236.7236.7236.72-
Oct 18, 202436.7436.7436.7436.7436.74-
Oct 17, 202436.5636.5636.5636.5636.56-
Oct 16, 202436.6136.6136.6136.6136.61-
Oct 15, 202436.6336.6336.6336.6336.63-
Oct 14, 202437.2337.2337.2337.2337.23-
Oct 11, 202436.9336.9336.9336.9336.93-
Oct 10, 202436.7636.7636.7636.7636.76-
Oct 9, 202436.6636.6636.6636.6636.66-
Oct 8, 202436.2936.2936.2936.2936.29-
Oct 7, 202435.8735.8735.8735.8735.87-
Oct 4, 202436.2936.2936.2936.2936.29-
Oct 3, 202435.9035.9035.9035.9035.90-
Oct 2, 202435.8835.8835.8835.8835.88-
Oct 1, 202435.8335.8335.8335.8335.83-
Sep 30, 202436.2736.2736.2736.2736.27-
Sep 27, 202436.2736.2736.2736.2736.27-
Sep 26, 202436.4436.4436.4436.4436.44-
Sep 25, 202436.0836.0836.0836.0836.08-
Sep 24, 202436.1236.1236.1236.1236.12-
Sep 23, 202436.0436.0436.0436.0436.04-
Sep 20, 202436.0236.0236.0236.0236.02-
Sep 19, 202436.0836.0836.0836.0836.08-
Sep 18, 202435.3335.3335.3335.3335.33-
Sep 17, 202435.4735.4735.4735.4735.47-
Sep 16, 202435.3935.3935.3935.3935.39-
Sep 13, 202435.4035.4035.4035.4035.40-
Sep 12, 202435.1635.1635.1635.1635.16-
Sep 11, 202434.9334.9334.9334.9334.93-
Sep 10, 202434.2934.2934.2934.2934.29-
Sep 9, 202434.0834.0834.0834.0834.08-
Sep 6, 202433.7033.7033.7033.7033.70-
Sep 5, 202434.4534.4534.4534.4534.45-
Sep 4, 202434.6634.6634.6634.6634.66-
Sep 3, 202434.7734.7734.7734.7734.77-
Aug 30, 202435.8435.8435.8435.8435.84-
Aug 29, 202435.4335.4335.4335.4335.43-
Aug 28, 202435.3835.3835.3835.3835.38-
Aug 27, 202435.7335.7335.7335.7335.73-
Aug 26, 202435.5935.5935.5935.5935.59-
Aug 23, 202435.8935.8935.8935.8935.89-
Aug 22, 202435.4935.4935.4935.4935.49-
Aug 21, 202435.9935.9935.9935.9935.99-
Aug 20, 202435.7035.7035.7035.7035.70-
Aug 19, 202435.8435.8435.8435.8435.84-
Aug 16, 202435.4435.4435.4435.4435.44-
Aug 15, 202435.4435.4435.4435.4435.44-
Aug 14, 202434.6334.6334.6334.6334.63-
Aug 13, 202434.5734.5734.5734.5734.57-
Aug 12, 202433.8133.8133.8133.8133.81-
Aug 9, 202433.7333.7333.7333.7333.73-
Aug 8, 202433.5833.5833.5833.5833.58-
Aug 7, 202432.6332.6332.6332.6332.63-
Aug 6, 202432.7932.7932.7932.7932.79-
Aug 5, 202432.3232.3232.3232.3232.32-
Aug 2, 202433.1833.1833.1833.1833.18-
Aug 1, 202434.1734.1734.1734.1734.17-
Jul 31, 202434.9834.9834.9834.9834.98-
Jul 30, 202434.1534.1534.1534.1534.15-
Jul 29, 202434.5634.5634.5634.5634.56-
Jul 26, 202434.5634.5634.5634.5634.56-
Jul 25, 202434.1734.1734.1734.1734.17-
Jul 24, 202434.5234.5234.5234.5234.52-
Jul 23, 202435.6835.6835.6835.6835.68-
Jul 22, 202435.7535.7535.7535.7535.75-
Jul 19, 202435.2535.2535.2535.2535.25-
Jul 18, 202435.5435.5435.5435.5435.54-
Jul 17, 202435.8935.8935.8935.8935.89-
Jul 16, 202436.9936.9936.9936.9936.99-
Jul 15, 202436.9036.9036.9036.9036.90-
Jul 12, 202436.7736.7736.7736.7736.77-
Jul 11, 202436.6336.6336.6336.6336.63-
Jul 10, 202437.1437.1437.1437.1437.14-
Jul 9, 202436.9636.9636.9636.9636.96-
Jul 8, 202436.9936.9936.9936.9936.99-
Jul 5, 202437.0137.0137.0137.0137.01-
Jul 3, 202436.7736.7736.7736.7736.77-
Jul 2, 202436.5636.5636.5636.5636.56-
Jul 1, 202436.3736.3736.3736.3736.37-
Jun 28, 202436.2536.2536.2536.2536.25-
Jun 27, 202436.3736.3736.3736.3736.37-
Jun 26, 202436.2536.2536.2536.2536.25-
Jun 25, 202436.2536.2536.2536.2536.25-
Jun 24, 202435.8735.8735.8735.8735.87-
Jun 21, 202436.2036.2036.2036.2036.20-
Jun 20, 202436.2636.2636.2636.2636.26-
Jun 18, 202436.4636.4636.4636.4636.46-
Jun 17, 202436.4036.4036.4036.4036.40-
Jun 14, 202436.0236.0236.0236.0236.02-
Jun 13, 202435.8735.8735.8735.8735.87-
Jun 12, 202435.8435.8435.8435.8435.84-
Jun 11, 202435.4735.4735.4735.4735.47-
Jun 10, 202435.2935.2935.2935.2935.29-
Jun 7, 202435.0535.0535.0535.0535.05-
Jun 6, 202435.0335.0335.0335.0335.03-
Jun 5, 202434.9334.9334.9334.9334.93-
Jun 4, 202434.2434.2434.2434.2434.24-
Jun 3, 202434.1934.1934.1934.1934.19-
May 31, 202434.1834.1834.1834.1834.18-
May 30, 202434.1334.1334.1334.1334.13-
May 29, 202434.7034.7034.7034.7034.70-
May 28, 202434.8834.8834.8834.8834.88-
May 24, 202434.8234.8234.8234.8234.82-
May 23, 202434.5134.5134.5134.5134.51-
May 22, 202434.6234.6234.6234.6234.62-
May 21, 202434.7434.7434.7434.7434.74-
May 20, 202434.8334.8334.8334.8334.83-
May 17, 202434.6534.6534.6534.6534.65-
May 16, 202434.5634.5634.5634.5634.56-
May 15, 202434.6934.6934.6934.6934.69-
May 14, 202434.1234.1234.1234.1234.12-
May 13, 202433.9733.9733.9733.9733.97-
May 10, 202434.0134.0134.0134.0134.01-
May 9, 202433.9633.9633.9633.9633.96-
May 8, 202433.8133.8133.8133.8133.81-
May 7, 202433.8833.8833.8833.8833.88-
May 6, 202433.8433.8433.8433.8433.84-
May 3, 202433.3633.3633.3633.3633.36-
May 2, 202432.9732.9732.9732.9732.97-
May 1, 202432.4932.4932.4932.4932.49-
Apr 30, 202432.6232.6232.6232.6232.62-
Apr 29, 202433.3133.3133.3133.3133.31-
Apr 26, 202433.3633.3633.3633.3633.36-
Apr 25, 202432.8232.8232.8232.8232.82-
Apr 24, 202432.8532.8532.8532.8532.85-
Apr 23, 202432.9232.9232.9232.9232.92-
Apr 22, 202432.3832.3832.3832.3832.38-
Apr 19, 202432.0632.0632.0632.0632.06-
Apr 18, 202432.6132.6132.6132.6132.61-
Apr 17, 202432.8132.8132.8132.8132.81-
Apr 16, 202433.1833.1833.1833.1833.18-
Apr 15, 202433.1433.1433.1433.1433.14-
Apr 12, 202433.7033.7033.7033.7033.70-
Apr 11, 202434.3834.3834.3834.3834.38-
Apr 10, 202433.9133.9133.9133.9133.91-
Apr 9, 202434.0934.0934.0934.0934.09-
Apr 8, 202434.0734.0734.0734.0734.07-
Apr 5, 202434.1734.1734.1734.1734.17-
Apr 4, 202433.6633.6633.6633.6633.66-
Apr 3, 202434.2034.2034.2034.2034.20-
Apr 2, 202434.0634.0634.0634.0634.06-
Apr 1, 202434.2934.2934.2934.2934.29-
Mar 28, 202434.2934.2934.2934.2934.29-
Mar 27, 202434.2734.2734.2734.2734.27-
Mar 26, 202434.2034.2034.2034.2034.20-
Mar 25, 202434.3234.3234.3234.3234.32-
Mar 22, 202434.4534.4534.4534.4534.45-
Mar 21, 202434.5434.5434.5434.5434.54-
Mar 20, 202434.3934.3934.3934.3934.39-
Mar 19, 202434.0134.0134.0134.0134.01-
Mar 18, 202433.7933.7933.7933.7933.79-
Mar 15, 202433.4633.4633.4633.4633.46-
Mar 14, 202433.9533.9533.9533.9533.95-
Mar 13, 202433.9833.9833.9833.9833.98-
Mar 12, 202434.0534.0534.0534.0534.05-
Mar 11, 202433.5633.5633.5633.5633.56-
Mar 8, 202433.7133.7133.7133.7133.71-
Mar 7, 202434.1334.1334.1334.1334.13-
Mar 6, 202433.6733.6733.6733.6733.67-
Mar 5, 202433.4533.4533.4533.4533.45-
Mar 4, 202433.9033.9033.9033.9033.90-
Mar 1, 202433.9833.9833.9833.9833.98-
Feb 29, 202433.7033.7033.7033.7033.70-
Feb 28, 202433.4633.4633.4633.4633.46-
Feb 27, 202433.5733.5733.5733.5733.57-
Feb 26, 202433.4633.4633.4633.4633.46-
Feb 23, 202433.3833.3833.3833.3833.38-
Feb 22, 202433.3933.3933.3933.3933.39-
Feb 21, 202432.3432.3432.3432.3432.34-
Feb 20, 202432.7532.7532.7532.7532.75-

Related Tickers

BIPSX ProFunds Biotechnology UltraSector Fund
24.57
+1.95%
 
BIPIX ProFunds Biotechnology UltraSector Fund
47.14
+1.95%
 
KNPYX Kinetics Paradigm Instl
163.03
-0.13%
 
TARKX Tarkio
29.51
0.00%
 
KSCYX Kinetics Small Cap Opportunities Inst
201.32
+0.20%
 
KSCOX Kinetics Small Cap Opportunities No Load
196.26
+0.20%
 
KSOAX Kinetics Small Cap Opportunities Adv A
187.86
+0.20%
 
FSPHX Fidelity Select Health Care
28.52
+1.39%
 
FSHCX Fidelity Select Health Care Svcs Port
109.82
+1.38%
 
BPTRX Baron Partners Retail
204.10
+1.32%
 
BPTUX Baron Partners R6
213.14
+1.31%
 
BPTIX Baron Partners Institutional
213.19
+1.31%
 
MLXIX Catalyst Energy Infrastructure I
30.07
0.00%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.45
+1.25%
 
VFPIX Private Capital Management Value Fund
19.40
-0.92%
 
CNPIX Consumer Staples UltraSector ProFund Inv
77.59
+1.24%
 
FSMEX Fidelity Select Medical Tech and Devcs
65.99
+1.18%
 
RYELX Rydex Electronics A
398.45
+1.13%
 
RYSIX Rydex Electronics Inv
439.80
+1.13%
 
RYSAX Rydex Electronics H
385.83
+1.13%
 
ENPSX ProFunds UltraSector Energy Fund
36.89
+1.12%
 
ENPIX ProFunds UltraSector Energy Fund
43.50
+1.12%
 
SGGDX First Eagle Gold A
30.56
0.00%
 
FEURX First Eagle Gold R6
31.74
0.00%
 
FEGOX First Eagle Gold C
27.51
0.00%
 
KINCX Kinetics Internet Adv C
80.00
+1.05%
 
KINAX Kinetics Internet Adv A
98.43
+1.05%
 
WWWFX Kinetics Internet No Load
109.26
+1.05%
 
PRHSX T. Rowe Price Health Sciences
83.57
+1.04%
 
THISX T. Rowe Price Health Sciences I
83.78
+1.04%
 
SHSSX BlackRock Health Sciences Opps Instl
71.73
+1.00%
 
SHSKX BlackRock Health Sciences Opps K
71.86
+1.00%
 
SHISX BlackRock Health Sciences Opps Svc
66.96
+1.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
64.16
+0.99%
 
SHSCX BlackRock Health Sciences Opps Inv C
53.23
+0.99%
 
SHSAX BlackRock Health Sciences Opps Inv A
66.57
+0.99%
 
JFNIX Janus Henderson Global Life Sciences Fund
71.94
+0.98%
 
JFNSX Janus Henderson Global Life Sciences Fund
68.09
+0.98%
 
JAGLX Janus Henderson Global Life Sciences T
71.35
+0.98%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
71.65
+0.97%
 
JFNCX Janus Henderson Global Life Sciences Fund
60.33
+0.97%
 
JNGLX Janus Henderson Global Life Sciences D
71.80
+0.97%
 
JFNAX Janus Henderson Global Life Sciences Fund
70.04
+0.97%
 
RISAX Manning & Napier Rainier Intl Discv S
23.61
-0.30%
 
FSELX Fidelity Select Semiconductors
35.36
+0.86%
 
EGIIX Eaton Vance Greater India I
39.15
+0.85%
 
VASVX Vanguard Selected Value Fund
27.83
0.00%
 
SNOAX Easterly Snow Long/Short Opportunity A
33.99
0.00%
 
SNOCX Easterly Snow Long/Short Opportunity C
31.66
0.00%
 
BHCFX Baron Health Care Fund
19.80
+0.81%
 
BHCUX Baron Health Care Fund
20.08
+0.80%
 
BHCHX Baron Health Care Fund
20.09
+0.80%
 
FIKGX Fidelity Advisor Semiconductors Z
94.79
+0.80%
 
FELAX Fidelity Advisor Semiconductors A
86.72
+0.79%
 
FELTX Fidelity Advisor Semiconductors M
80.39
+0.79%
 
FELIX Fidelity Advisor Semiconductors I
94.47
+0.79%
 
FELCX Fidelity Advisor Semiconductors C
67.75
+0.79%
 
EVTMX Eaton Vance Dividend Builder A
16.64
+0.79%
 
FSEAX Fidelity Emerging Asia
52.17
+0.75%
 
FEATX Fidelity Advisor Emerging Asia M
47.71
+0.74%
 
FERCX Fidelity Advisor Emerging Asia C
42.37
+0.74%
 
UPDDX Upright Growth & Income
21.91
+0.74%
 
FIJYX Fidelity Advisor Biotechnology Z
30.13
+0.74%
 
EIUTX Eaton Vance Dividend Builder Fund
16.61
+0.73%
 
FERIX Fidelity Advisor Emerging Asia I
52.68
+0.73%
 
FIQPX Fidelity Advisor Emerging Asia Z
52.74
+0.73%
 
FEAAX Fidelity Advisor Emerging Asia A
50.12
+0.72%
 
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.12
+0.72%
 
MNOZX Manning & Napier Overseas Series Z
34.95
-1.27%
 
MNOWX Manning & Napier Overseas Series W
35.07
-1.24%
 
DGIFX Disciplined Growth Investors
25.59
+0.71%
 
SSHVX Sound Shore Institutional
40.03
+0.70%
 
UPAAX Upright Assets Allocation Plus
15.98
+0.69%
 
SSHFX Sound Shore Investor
39.32
+0.69%
 
MNOSX Manning & Napier Overseas Series S
34.97
-1.24%
 
LMVVX Lord Abbett Focused Small Cap Value R5
29.85
0.00%
 
LFVCX Lord Abbett Focused Small Cap Value C
28.45
0.00%
 
LMVOX Lord Abbett Focused Small Cap Value F3
29.95
0.00%
 
LMVWX Lord Abbett Focused Small Cap Value R6
29.95
0.00%
 
BRIFX Baron Real Estate Income Retail
17.39
0.00%
 
JCNNX Janus Henderson Contrarian Fund
29.56
0.00%
 
JSVAX Janus Henderson Contrarian T
29.60
0.00%
 
PJHRX PGIM Jennison Health Sciences R
32.38
+0.59%
 
PHSZX PGIM Jennison Health Sciences Z
45.02
+0.58%
 
FIUIX Fidelity Telecom and Utilities
34.85
+0.58%
 
JACNX Janus Henderson Contrarian D
29.63
0.00%
 
JCONX Janus Henderson Contrarian Fund
29.63
0.00%
 
PHLQX PGIM Jennison Health Sciences R6
45.48
+0.57%
 
PHLAX PGIM Jennison Health Sciences A
35.12
+0.57%
 
BRIUX Baron Real Estate Income R6
17.59
0.00%
 
BRIIX Baron Real Estate Income Institutional
17.61
0.00%
 
MISMX Matthews EM Sm Coms Instl
23.26
+0.56%
 
MSMLX Matthews EM Sm Coms Inv
23.29
+0.56%
 
PEIZX PGIM Jennison Value Fund
23.70
0.00%
 
QGIAX Pear Tree Quality Institutional
27.51
+0.55%
 
USBOX Pear Tree Quality Fund
23.88
+0.55%
 
GQLIX GMO Quality I
34.56
+0.52%
 
GQESX GMO Quality Fund
34.62
+0.52%
 
GQETX GMO Quality Fund
34.68
+0.52%
 
GQLOX GMO Quality VI
34.68
+0.52%