Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

American Beacon AHL Mgd Futs Strat C (AHLCX)

8.30
0.00
(0.00%)
As of 8:05:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20258.308.308.308.308.30-
Apr 14, 20258.308.308.308.308.30-
Apr 11, 20258.338.338.338.338.33-
Apr 10, 20258.378.378.378.378.37-
Apr 9, 20258.428.428.428.428.42-
Apr 8, 20258.448.448.448.448.44-
Apr 7, 20258.448.448.448.448.44-
Apr 4, 20258.558.558.558.558.55-
Apr 3, 20258.738.738.738.738.73-
Apr 2, 20258.868.868.868.868.86-
Apr 1, 20258.848.848.848.848.84-
Mar 31, 20258.888.888.888.888.88-
Mar 28, 20258.928.928.928.928.92-
Mar 27, 20258.968.968.968.968.96-
Mar 26, 20258.968.968.968.968.96-
Mar 25, 20259.009.009.009.009.00-
Mar 24, 20258.968.968.968.968.96-
Mar 21, 20258.968.968.968.968.96-
Mar 20, 20259.019.019.019.019.01-
Mar 19, 20259.079.079.079.079.07-
Mar 18, 20259.079.079.079.079.07-
Mar 17, 20259.009.009.009.009.00-
Mar 14, 20259.059.059.059.059.05-
Mar 13, 20259.049.049.049.049.04-
Mar 12, 20259.019.019.019.019.01-
Mar 11, 20259.039.039.039.039.03-
Mar 10, 20259.019.019.019.019.01-
Mar 7, 20259.059.059.059.059.05-
Mar 6, 20259.069.069.069.069.06-
Mar 5, 20259.079.079.079.079.07-
Mar 4, 20259.029.029.029.029.02-
Mar 3, 20259.099.099.099.099.09-
Feb 28, 20259.009.009.009.009.00-
Feb 27, 20259.079.079.079.079.07-
Feb 26, 20259.119.119.119.119.11-
Feb 25, 20259.059.059.059.059.05-
Feb 24, 20259.159.159.159.159.15-
Feb 21, 20259.219.219.219.219.21-
Feb 20, 20259.309.309.309.309.30-
Feb 19, 20259.389.389.389.389.38-
Feb 18, 20259.429.429.429.429.42-
Feb 14, 20259.289.289.289.289.28-
Feb 13, 20259.359.359.359.359.35-
Feb 12, 20259.399.399.399.399.39-
Feb 11, 20259.329.329.329.329.32-
Feb 10, 20259.299.299.299.299.29-
Feb 7, 20259.209.209.209.209.20-
Feb 6, 20259.179.179.179.179.17-
Feb 5, 20259.139.139.139.139.13-
Feb 4, 20259.219.219.219.219.21-
Feb 3, 20259.299.299.299.299.29-
Jan 31, 20259.329.329.329.329.32-
Jan 30, 20259.289.289.289.289.28-
Jan 29, 20259.299.299.299.299.29-
Jan 28, 20259.269.269.269.269.26-
Jan 27, 20259.199.199.199.199.19-
Jan 24, 20259.339.339.339.339.33-
Jan 23, 20259.369.369.369.369.36-
Jan 22, 20259.369.369.369.369.36-
Jan 21, 20259.329.329.329.329.32-
Jan 17, 20259.499.499.499.499.49-
Jan 16, 20259.469.469.469.469.46-
Jan 15, 20259.519.519.519.519.51-
Jan 14, 20259.579.579.579.579.57-
Jan 13, 20259.619.619.619.619.61-
Jan 10, 20259.589.589.589.589.58-
Jan 8, 20259.499.499.499.499.49-
Jan 7, 20259.469.469.469.469.46-
Jan 6, 20259.449.449.449.449.44-
Jan 3, 20259.469.469.469.469.46-
Jan 2, 20259.469.469.469.469.46-
Dec 31, 20249.439.439.439.439.43-
Dec 30, 20249.439.439.439.439.43-
Dec 27, 20249.459.459.459.459.45-
Dec 26, 20249.469.469.469.469.46-
Dec 24, 20249.479.479.479.479.47-
Dec 23, 20249.459.459.459.459.45-
Dec 20, 20249.399.399.399.399.39-
Dec 19, 20249.479.479.479.479.47-
Dec 18, 20249.539.539.539.539.53-
Dec 17, 20249.439.439.439.439.43-
Dec 16, 20249.439.439.439.439.43-
Dec 13, 20249.409.409.409.409.40-
Dec 12, 20249.419.419.419.419.41-
Dec 11, 20249.429.429.429.429.42-
Dec 10, 20249.429.429.429.429.42-
Dec 9, 20249.409.409.409.409.40-
Dec 6, 20249.399.399.399.399.39-
Dec 5, 20249.329.329.329.329.32-
Dec 4, 20249.359.359.359.359.35-
Dec 3, 20249.329.329.329.329.32-
Dec 2, 20249.339.339.339.339.33-
Nov 29, 20249.269.269.269.269.26-
Nov 27, 20249.269.269.269.269.26-
Nov 26, 20249.349.349.349.349.34-
Nov 25, 20249.329.329.329.329.32-
Nov 22, 20249.409.409.409.409.40-
Nov 21, 20249.359.359.359.359.35-
Nov 20, 20249.339.339.339.339.33-
Nov 19, 20249.309.309.309.309.30-
Nov 18, 20249.329.329.329.329.32-
Nov 15, 20249.419.419.419.419.41-
Nov 14, 20249.479.479.479.479.47-
Nov 13, 20249.409.409.409.409.40-
Nov 12, 20249.369.369.369.369.36-
Nov 11, 20249.379.379.379.379.37-
Nov 8, 20249.389.389.389.389.38-
Nov 7, 20249.389.389.389.389.38-
Nov 6, 20249.379.379.379.379.37-
Nov 5, 20249.319.319.319.319.31-
Nov 4, 20249.299.299.299.299.29-
Nov 1, 20249.379.379.379.379.37-
Oct 31, 20249.279.279.279.279.27-
Oct 30, 20249.369.369.369.369.36-
Oct 29, 20249.449.449.449.449.44-
Oct 28, 20249.419.419.419.419.41-
Oct 25, 20249.279.279.279.279.27-
Oct 24, 20249.259.259.259.259.25-
Oct 23, 20249.289.289.289.289.28-
Oct 22, 20249.309.309.309.309.30-
Oct 21, 20249.329.329.329.329.32-
Oct 18, 20249.369.369.369.369.36-
Oct 17, 20249.289.289.289.289.28-
Oct 16, 20249.259.259.259.259.25-
Oct 15, 20249.239.239.239.239.23-
Oct 14, 20249.269.269.269.269.26-
Oct 11, 20249.239.239.239.239.23-
Oct 10, 20249.169.169.169.169.16-
Oct 9, 20249.149.149.149.149.14-
Oct 8, 20249.139.139.139.139.13-
Oct 7, 20249.189.189.189.189.18-
Oct 4, 20249.259.259.259.259.25-
Oct 3, 20249.289.289.289.289.28-
Oct 2, 20249.439.439.439.439.43-
Oct 1, 20249.449.449.449.449.44-
Sep 30, 20249.499.499.499.499.49-
Sep 27, 20249.589.589.589.589.58-
Sep 26, 20249.619.619.619.619.61-
Sep 25, 20249.449.449.449.449.44-
Sep 24, 20249.539.539.539.539.53-
Sep 23, 20249.429.429.429.429.42-
Sep 20, 20249.419.419.419.419.41-
Sep 19, 20249.439.439.439.439.43-
Sep 18, 20249.379.379.379.379.37-
Sep 17, 20249.429.429.429.429.42-
Sep 16, 20249.469.469.469.469.46-
Sep 13, 20249.439.439.439.439.43-
Sep 12, 20249.379.379.379.379.37-
Sep 11, 20249.379.379.379.379.37-
Sep 10, 20249.389.389.389.389.38-
Sep 9, 20249.339.339.339.339.33-
Sep 6, 20249.319.319.319.319.31-
Sep 5, 20249.349.349.349.349.34-
Sep 4, 20249.339.339.339.339.33-
Sep 3, 20249.309.309.309.309.30-
Aug 30, 20249.389.389.389.389.38-
Aug 29, 20249.399.399.399.399.39-
Aug 28, 20249.449.449.449.449.44-
Aug 27, 20249.469.469.469.469.46-
Aug 26, 20249.449.449.449.449.44-
Aug 23, 20249.479.479.479.479.47-
Aug 22, 20249.439.439.439.439.43-
Aug 21, 20249.479.479.479.479.47-
Aug 20, 20249.449.449.449.449.44-
Aug 19, 20249.409.409.409.409.40-
Aug 16, 20249.449.449.449.449.44-
Aug 15, 20249.399.399.399.399.39-
Aug 14, 20249.439.439.439.439.43-
Aug 13, 20249.429.429.429.429.42-
Aug 12, 20249.379.379.379.379.37-
Aug 9, 20249.359.359.359.359.35-
Aug 8, 20249.369.369.369.369.36-
Aug 7, 20249.399.399.399.399.39-
Aug 6, 20249.459.459.459.459.45-
Aug 5, 20249.519.519.519.519.51-
Aug 2, 20249.579.579.579.579.57-
Aug 1, 20249.679.679.679.679.67-
Jul 31, 20249.739.739.739.739.73-
Jul 30, 20249.739.739.739.739.73-
Jul 29, 20249.739.739.739.739.73-
Jul 26, 20249.759.759.759.759.75-
Jul 25, 20249.669.669.669.669.66-
Jul 24, 20249.739.739.739.739.73-
Jul 23, 20249.829.829.829.829.82-
Jul 22, 20249.869.869.869.869.86-
Jul 19, 20249.879.879.879.879.87-
Jul 18, 20249.959.959.959.959.95-
Jul 17, 202410.0110.0110.0110.0110.01-
Jul 16, 202410.1110.1110.1110.1110.11-
Jul 15, 202410.1310.1310.1310.1310.13-
Jul 12, 202410.1110.1110.1110.1110.11-
Jul 11, 202410.1110.1110.1110.1110.11-
Jul 10, 202410.2110.2110.2110.2110.21-
Jul 9, 202410.1410.1410.1410.1410.14-
Jul 8, 202410.1110.1110.1110.1110.11-
Jul 5, 202410.0910.0910.0910.0910.09-
Jul 3, 202410.1210.1210.1210.1210.12-
Jul 2, 202410.0810.0810.0810.0810.08-
Jul 1, 202410.0810.0810.0810.0810.08-
Jun 28, 202410.0010.0010.0010.0010.00-
Jun 27, 20249.979.979.979.979.97-
Jun 26, 202410.0010.0010.0010.0010.00-
Jun 25, 20249.939.939.939.939.93-
Jun 24, 20249.929.929.929.929.92-
Jun 21, 20249.949.949.949.949.94-
Jun 20, 20249.979.979.979.979.97-
Jun 18, 20249.879.879.879.879.87-
Jun 17, 20249.849.849.849.849.84-
Jun 14, 20249.799.799.799.799.79-
Jun 13, 20249.869.869.869.869.86-
Jun 12, 20249.969.969.969.969.96-
Jun 11, 20249.959.959.959.959.95-
Jun 10, 202410.0210.0210.0210.0210.02-
Jun 7, 20249.999.999.999.999.99-
Jun 6, 20249.989.989.989.989.98-
Jun 5, 20249.969.969.969.969.96-
Jun 4, 20249.919.919.919.919.91-
Jun 3, 202410.0610.0610.0610.0610.06-
May 31, 202410.1610.1610.1610.1610.16-
May 30, 202410.1910.1910.1910.1910.19-
May 29, 202410.2910.2910.2910.2910.29-
May 28, 202410.3210.3210.3210.3210.32-
May 24, 202410.2510.2510.2510.2510.25-
May 23, 202410.2610.2610.2610.2610.26-
May 22, 202410.2810.2810.2810.2810.28-
May 21, 202410.3310.3310.3310.3310.33-
May 20, 202410.3410.3410.3410.3410.34-
May 17, 202410.2510.2510.2510.2510.25-
May 16, 202410.1510.1510.1510.1510.15-
May 15, 202410.1310.1310.1310.1310.13-
May 14, 202410.1610.1610.1610.1610.16-
May 13, 202410.1310.1310.1310.1310.13-
May 10, 202410.1510.1510.1510.1510.15-
May 9, 202410.0510.0510.0510.0510.05-
May 8, 202410.0510.0510.0510.0510.05-
May 7, 202410.0210.0210.0210.0210.02-
May 6, 20249.969.969.969.969.96-
May 3, 20249.939.939.939.939.93-
May 2, 202410.0110.0110.0110.0110.01-
May 1, 202410.2010.2010.2010.2010.20-
Apr 30, 202410.3310.3310.3310.3310.33-
Apr 29, 202410.2610.2610.2610.2610.26-
Apr 26, 202410.3510.3510.3510.3510.35-
Apr 25, 202410.2610.2610.2610.2610.26-
Apr 24, 202410.2610.2610.2610.2610.26-
Apr 23, 202410.1610.1610.1610.1610.16-
Apr 22, 202410.2010.2010.2010.2010.20-
Apr 19, 202410.2910.2910.2910.2910.29-
Apr 18, 202410.3210.3210.3210.3210.32-
Apr 17, 202410.2810.2810.2810.2810.28-
Apr 16, 202410.3610.3610.3610.3610.36-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.