NasdaqGM - Delayed Quote USD

American Beacon TwentyFour Stra (0P0001EEWA)

8.32
-0.01
(-0.12%)
As of April 5 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 18, 20258.618.618.618.618.61-
Feb 14, 20258.628.628.628.628.62-
Feb 13, 20258.618.618.618.618.61-
Feb 12, 20258.588.588.588.588.58-
Feb 11, 20258.608.608.608.608.60-
Feb 10, 20258.618.618.618.618.61-
Feb 7, 20258.608.608.608.608.60-
Feb 6, 20258.618.618.618.618.61-
Feb 5, 20258.608.608.608.608.60-
Feb 4, 20258.578.578.578.578.57-
Feb 3, 2025 0.03 Dividend
Feb 3, 20258.578.578.578.578.57-
Jan 31, 20258.608.608.608.608.57-
Jan 30, 20258.598.598.598.598.56-
Jan 29, 20258.578.578.578.578.54-
Jan 28, 20258.578.578.578.578.54-
Jan 27, 20258.568.568.568.568.53-
Jan 24, 20258.558.558.558.558.52-
Jan 23, 20258.558.558.558.558.52-
Jan 22, 20258.558.558.558.558.52-
Jan 21, 20258.558.558.558.558.52-
Jan 17, 20258.538.538.538.538.50-
Jan 16, 20258.528.528.528.528.49-
Jan 15, 20258.508.508.508.508.47-
Jan 14, 20258.468.468.468.468.43-
Jan 13, 20258.468.468.468.468.43-
Jan 10, 20258.478.478.478.478.44-
Jan 8, 20258.508.508.508.508.47-
Jan 7, 20258.508.508.508.508.47-
Jan 6, 20258.528.528.528.528.49-
Jan 3, 20258.528.528.528.528.49-
Jan 2, 20258.538.538.538.538.50-
Dec 31, 2024 0.04 Dividend
Dec 31, 20248.528.528.528.528.49-
Dec 30, 20248.568.568.568.568.49-
Dec 27, 20248.558.558.558.558.48-
Dec 26, 20248.558.558.558.558.48-
Dec 24, 20248.558.558.558.558.48-
Dec 23, 20248.558.558.558.558.48-
Dec 20, 20248.568.568.568.568.49-
Dec 19, 20248.558.558.558.558.48-
Dec 18, 20248.588.588.588.588.51-
Dec 17, 20248.598.598.598.598.52-
Dec 16, 20248.598.598.598.598.52-
Dec 13, 20248.608.608.608.608.53-
Dec 12, 20248.618.618.618.618.54-
Dec 11, 20248.628.628.628.628.55-
Dec 10, 20248.628.628.628.628.55-
Dec 9, 20248.628.628.628.628.55-
Dec 6, 20248.628.628.628.628.55-
Dec 5, 20248.618.618.618.618.54-
Dec 4, 20248.608.608.608.608.53-
Dec 3, 20248.598.598.598.598.52-
Dec 2, 2024 0.03 Dividend
Dec 2, 20248.598.598.598.598.52-
Nov 29, 20248.618.618.618.618.51-
Nov 27, 20248.588.588.588.588.48-
Nov 26, 20248.578.578.578.578.47-
Nov 25, 20248.578.578.578.578.47-
Nov 22, 20248.548.548.548.548.44-
Nov 21, 20248.538.538.538.538.43-
Nov 20, 20248.538.538.538.538.43-
Nov 19, 20248.548.548.548.548.44-
Nov 18, 20248.538.538.538.538.43-
Nov 15, 20248.538.538.538.538.43-
Nov 14, 20248.538.538.538.538.43-
Nov 13, 20248.538.538.538.538.43-
Nov 12, 20248.538.538.538.538.43-
Nov 11, 20248.558.558.558.558.45-
Nov 8, 20248.548.548.548.548.44-
Nov 7, 20248.528.528.528.528.42-
Nov 6, 20248.518.518.518.518.41-
Nov 5, 20248.528.528.528.528.42-
Nov 4, 20248.528.528.528.528.42-
Nov 1, 2024 0.03 Dividend
Nov 1, 20248.518.518.518.518.41-
Oct 31, 20248.558.558.558.558.41-
Oct 30, 20248.568.568.568.568.42-
Oct 29, 20248.578.578.578.578.43-
Oct 28, 20248.588.588.588.588.44-
Oct 25, 20248.588.588.588.588.44-
Oct 24, 20248.598.598.598.598.45-
Oct 23, 20248.578.578.578.578.43-
Oct 22, 20248.588.588.588.588.44-
Oct 21, 20248.598.598.598.598.45-
Oct 18, 20248.618.618.618.618.47-
Oct 17, 20248.608.608.608.608.46-
Oct 16, 20248.608.608.608.608.46-
Oct 15, 20248.598.598.598.598.45-
Oct 14, 20248.578.578.578.578.43-
Oct 11, 20248.578.578.578.578.43-
Oct 10, 20248.568.568.568.568.42-
Oct 9, 20248.568.568.568.568.42-
Oct 8, 20248.568.568.568.568.42-
Oct 7, 20248.578.578.578.578.43-
Oct 4, 20248.588.588.588.588.44-
Oct 3, 20248.608.608.608.608.46-
Oct 2, 20248.608.608.608.608.46-
Oct 1, 2024 0.03 Dividend
Oct 1, 20248.618.618.618.618.47-
Sep 30, 20248.628.628.628.628.45-
Sep 27, 20248.638.638.638.638.46-
Sep 26, 20248.618.618.618.618.44-
Sep 25, 20248.618.618.618.618.44-
Sep 24, 20248.628.628.628.628.45-
Sep 23, 20248.628.628.628.628.45-
Sep 20, 20248.618.618.618.618.44-
Sep 19, 20248.618.618.618.618.44-
Sep 18, 20248.608.608.608.608.43-
Sep 17, 20248.618.618.618.618.44-
Sep 16, 20248.618.618.618.618.44-
Sep 13, 20248.598.598.598.598.42-
Sep 12, 20248.588.588.588.588.41-
Sep 11, 20248.588.588.588.588.41-
Sep 10, 20248.598.598.598.598.42-
Sep 9, 20248.588.588.588.588.41-
Sep 6, 20248.578.578.578.578.40-
Sep 5, 20248.578.578.578.578.40-
Sep 4, 20248.558.558.558.558.38-
Sep 3, 2024 0.04 Dividend
Sep 3, 20248.548.548.548.548.37-
Aug 30, 20248.578.578.578.578.37-
Aug 29, 20248.578.578.578.578.37-
Aug 28, 20248.578.578.578.578.37-
Aug 27, 20248.568.568.568.568.36-
Aug 26, 20248.568.568.568.568.36-
Aug 23, 20248.568.568.568.568.36-
Aug 22, 20248.558.558.558.558.35-
Aug 21, 20248.568.568.568.568.36-
Aug 20, 20248.558.558.558.558.35-
Aug 19, 20248.538.538.538.538.33-
Aug 16, 20248.538.538.538.538.33-
Aug 15, 20248.528.528.528.528.32-
Aug 14, 20248.538.538.538.538.33-
Aug 13, 20248.518.518.518.518.31-
Aug 12, 20248.498.498.498.498.29-
Aug 9, 20248.498.498.498.498.29-
Aug 8, 20248.478.478.478.478.27-
Aug 7, 20248.478.478.478.478.27-
Aug 6, 20248.488.488.488.488.28-
Aug 5, 20248.498.498.498.498.29-
Aug 2, 20248.528.528.528.528.32-
Aug 1, 2024 0.03 Dividend
Aug 1, 20248.508.508.508.508.30-
Jul 31, 20248.518.518.518.518.28-
Jul 30, 20248.498.498.498.498.26-
Jul 29, 20248.498.498.498.498.26-
Jul 26, 20248.488.488.488.488.25-
Jul 25, 20248.478.478.478.478.24-
Jul 24, 20248.468.468.468.468.23-
Jul 23, 20248.478.478.478.478.24-
Jul 22, 20248.468.468.468.468.23-
Jul 19, 20248.468.468.468.468.23-
Jul 18, 20248.468.468.468.468.23-
Jul 17, 20248.468.468.468.468.23-
Jul 16, 20248.468.468.468.468.23-
Jul 15, 20248.458.458.458.458.22-
Jul 12, 20248.458.458.458.458.22-
Jul 11, 20248.448.448.448.448.21-
Jul 10, 20248.428.428.428.428.19-
Jul 9, 20248.418.418.418.418.18-
Jul 8, 20248.418.418.418.418.18-
Jul 5, 20248.408.408.408.408.17-
Jul 3, 20248.388.388.388.388.15-
Jul 2, 20248.368.368.368.368.13-
Jul 1, 2024 0.03 Dividend
Jul 1, 20248.358.358.358.358.12-
Jun 28, 20248.408.408.408.408.14-
Jun 27, 20248.408.408.408.408.14-
Jun 26, 20248.408.408.408.408.14-
Jun 25, 20248.418.418.418.418.15-
Jun 24, 20248.408.408.408.408.14-
Jun 21, 20248.408.408.408.408.14-
Jun 20, 20248.398.398.398.398.13-
Jun 18, 20248.398.398.398.398.13-
Jun 17, 20248.378.378.378.378.11-
Jun 14, 20248.408.408.408.408.14-
Jun 13, 20248.388.388.388.388.12-
Jun 12, 20248.378.378.378.378.11-
Jun 11, 20248.348.348.348.348.08-
Jun 10, 20248.348.348.348.348.08-
Jun 7, 20248.358.358.358.358.09-
Jun 6, 20248.388.388.388.388.12-
Jun 5, 20248.378.378.378.378.11-
Jun 4, 20248.378.378.378.378.11-
Jun 3, 2024 0.03 Dividend
Jun 3, 20248.368.368.368.368.10-
May 31, 20248.368.368.368.368.07-
May 30, 20248.358.358.358.358.06-
May 29, 20248.348.348.348.348.05-
May 28, 20248.368.368.368.368.07-
May 24, 20248.378.378.378.378.08-
May 23, 20248.358.358.358.358.06-
May 22, 20248.368.368.368.368.07-
May 21, 20248.378.378.378.378.08-
May 20, 20248.378.378.378.378.08-
May 17, 20248.378.378.378.378.08-
May 16, 20248.378.378.378.378.08-
May 15, 20248.378.378.378.378.08-
May 14, 20248.348.348.348.348.05-
May 13, 20248.338.338.338.338.04-
May 10, 20248.328.328.328.328.03-
May 9, 20248.328.328.328.328.03-
May 8, 20248.328.328.328.328.03-
May 7, 20248.338.338.338.338.04-
May 6, 20248.308.308.308.308.01-
May 3, 20248.298.298.298.298.00-
May 2, 20248.268.268.268.267.97-
May 1, 2024 0.03 Dividend
May 1, 20248.258.258.258.257.96-
Apr 30, 20248.278.278.278.277.95-
Apr 29, 20248.288.288.288.287.96-
Apr 26, 20248.278.278.278.277.95-
Apr 25, 20248.258.258.258.257.93-
Apr 24, 20248.278.278.278.277.95-
Apr 23, 20248.288.288.288.287.96-
Apr 22, 20248.278.278.278.277.95-
Apr 19, 20248.268.268.268.267.94-
Apr 18, 20248.258.258.258.257.93-
Apr 17, 20248.268.268.268.267.94-
Apr 16, 20248.248.248.248.247.92-
Apr 15, 20248.278.278.278.277.95-
Apr 12, 20248.318.318.318.317.99-
Apr 11, 20248.298.298.298.297.97-
Apr 10, 20248.308.308.308.307.98-
Apr 9, 20248.338.338.338.338.01-
Apr 8, 20248.318.318.318.317.99-
Apr 5, 20248.328.328.328.328.00-
Apr 4, 20248.338.338.338.338.01-
Apr 3, 20248.318.318.318.317.99-
Apr 2, 20248.318.318.318.317.99-
Apr 1, 2024 0.04 Dividend
Apr 1, 20248.338.338.338.338.01-
Mar 28, 20248.398.398.398.398.03-
Mar 27, 20248.388.388.388.388.02-
Mar 26, 20248.378.378.378.378.01-
Mar 25, 20248.378.378.378.378.01-
Mar 22, 20248.388.388.388.388.02-
Mar 21, 20248.368.368.368.368.00-
Mar 20, 20248.358.358.358.357.99-
Mar 19, 20248.348.348.348.347.98-
Mar 18, 20248.338.338.338.337.97-
Mar 15, 20248.338.338.338.337.97-
Mar 14, 20248.338.338.338.337.97-
Mar 13, 20248.348.348.348.347.98-
Mar 12, 20248.348.348.348.347.98-
Mar 11, 20248.338.338.338.337.97-
Mar 8, 20248.338.338.338.337.97-
Mar 7, 20248.318.318.318.317.96-
Mar 6, 20248.298.298.298.297.94-
Mar 5, 20248.288.288.288.287.93-
Mar 4, 20248.268.268.268.267.91-
Mar 1, 2024 0.04 Dividend
Mar 1, 20248.268.268.268.267.91-
Feb 29, 20248.288.288.288.287.89-
Feb 28, 20248.288.288.288.287.89-
Feb 27, 20248.278.278.278.277.88-
Feb 26, 20248.288.288.288.287.89-
Feb 23, 20248.288.288.288.287.89-
Feb 22, 20248.268.268.268.267.87-
Feb 21, 20248.258.258.258.257.86-
Feb 20, 20248.268.268.268.267.87-

Related Tickers