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

American Beacon Man Lg Cp Value C (BWLCX)

19.41
-1.24
(-6.00%)
At close: April 4 at 8:00:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.4119.4119.4119.4119.41-
Apr 3, 202520.6520.6520.6520.6520.65-
Apr 2, 202521.6321.6321.6321.6321.63-
Apr 1, 202521.4421.4421.4421.4421.44-
Mar 31, 202521.4921.4921.4921.4921.49-
Mar 28, 202521.3221.3221.3221.3221.32-
Mar 27, 202521.6321.6321.6321.6321.63-
Mar 26, 202521.7121.7121.7121.7121.71-
Mar 25, 202521.7521.7521.7521.7521.75-
Mar 24, 202521.8121.8121.8121.8121.81-
Mar 21, 202521.4921.4921.4921.4921.49-
Mar 20, 202521.6021.6021.6021.6021.60-
Mar 19, 202521.6621.6621.6621.6621.66-
Mar 18, 202521.5021.5021.5021.5021.50-
Mar 17, 202521.5821.5821.5821.5821.58-
Mar 14, 202521.3721.3721.3721.3721.37-
Mar 13, 202521.0121.0121.0121.0121.01-
Mar 12, 202521.1821.1821.1821.1821.18-
Mar 11, 202521.2121.2121.2121.2121.21-
Mar 10, 202521.4421.4421.4421.4421.44-
Mar 7, 202521.7721.7721.7721.7721.77-
Mar 6, 202521.6421.6421.6421.6421.64-
Mar 5, 202521.8021.8021.8021.8021.80-
Mar 4, 202521.6121.6121.6121.6121.61-
Mar 3, 202522.0022.0022.0022.0022.00-
Feb 28, 202522.2422.2422.2422.2422.24-
Feb 27, 202521.9721.9721.9721.9721.97-
Feb 26, 202522.0922.0922.0922.0922.09-
Feb 25, 202522.1422.1422.1422.1422.14-
Feb 24, 202522.1122.1122.1122.1122.11-
Feb 21, 202522.0722.0722.0722.0722.07-
Feb 20, 202522.4022.4022.4022.4022.40-
Feb 19, 202522.5022.5022.5022.5022.50-
Feb 18, 202522.4422.4422.4422.4422.44-
Feb 14, 202522.3222.3222.3222.3222.32-
Feb 13, 202522.3722.3722.3722.3722.37-
Feb 12, 202522.1722.1722.1722.1722.17-
Feb 11, 202522.3022.3022.3022.3022.30-
Feb 10, 202522.2922.2922.2922.2922.29-
Feb 7, 202522.2522.2522.2522.2522.25-
Feb 6, 202522.4322.4322.4322.4322.43-
Feb 5, 202522.5822.5822.5822.5822.58-
Feb 4, 202522.3522.3522.3522.3522.35-
Feb 3, 202522.3822.3822.3822.3822.38-
Jan 31, 202522.4822.4822.4822.4822.48-
Jan 30, 202522.6122.6122.6122.6122.61-
Jan 29, 202522.4222.4222.4222.4222.42-
Jan 28, 202522.4422.4422.4422.4422.44-
Jan 27, 202522.5322.5322.5322.5322.53-
Jan 24, 202522.4122.4122.4122.4122.41-
Jan 23, 202522.4622.4622.4622.4622.46-
Jan 22, 202522.3422.3422.3422.3422.34-
Jan 21, 202522.4122.4122.4122.4122.41-
Jan 17, 202522.2022.2022.2022.2022.20-
Jan 16, 202522.1022.1022.1022.1022.10-
Jan 15, 202521.9921.9921.9921.9921.99-
Jan 14, 202521.7321.7321.7321.7321.73-
Jan 13, 202521.5021.5021.5021.5021.50-
Jan 10, 202521.2621.2621.2621.2621.26-
Jan 8, 202521.6221.6221.6221.6221.62-
Jan 7, 202521.5521.5521.5521.5521.55-
Jan 6, 202521.5421.5421.5421.5421.54-
Jan 3, 202521.4821.4821.4821.4821.48-
Jan 2, 202521.3121.3121.3121.3121.31-
Dec 31, 202421.3421.3421.3421.3421.34-
Dec 30, 202421.2921.2921.2921.2921.29-
Dec 27, 202421.5021.5021.5021.5021.50-
Dec 26, 202421.6521.6521.6521.6521.65-
Dec 24, 202421.6321.6321.6321.6321.63-
Dec 23, 202421.4621.4621.4621.4621.46-
Dec 20, 2024 0.00 Dividend
Dec 20, 202421.3921.3921.3921.3921.39-
Dec 20, 2024 3.78 Capital Gains
Dec 19, 202424.8824.8824.8824.8821.10-
Dec 18, 202424.9324.9324.9324.9321.15-
Dec 17, 202425.6525.6525.6525.6521.76-
Dec 16, 202425.8225.8225.8225.8221.90-
Dec 13, 202425.9325.9325.9325.9321.99-
Dec 12, 202426.0926.0926.0926.0922.13-
Dec 11, 202426.2126.2126.2126.2122.23-
Dec 10, 202426.1926.1926.1926.1922.22-
Dec 9, 202426.4126.4126.4126.4122.40-
Dec 6, 202426.5826.5826.5826.5822.55-
Dec 5, 202426.6226.6226.6226.6222.58-
Dec 4, 202426.7426.7426.7426.7422.68-
Dec 3, 202426.7426.7426.7426.7422.68-
Dec 2, 202426.8726.8726.8726.8722.79-
Nov 29, 202426.9526.9526.9526.9522.86-
Nov 27, 202426.8926.8926.8926.8922.81-
Nov 26, 202426.9526.9526.9526.9522.86-
Nov 25, 202426.9426.9426.9426.9422.85-
Nov 22, 202426.7226.7226.7226.7222.66-
Nov 21, 202426.4726.4726.4726.4722.45-
Nov 20, 202426.0926.0926.0926.0922.13-
Nov 19, 202425.9525.9525.9525.9522.01-
Nov 18, 202426.1026.1026.1026.1022.14-
Nov 15, 202426.0226.0226.0226.0222.07-
Nov 14, 202426.1926.1926.1926.1922.22-
Nov 13, 202426.4426.4426.4426.4422.43-
Nov 12, 202426.4726.4726.4726.4722.45-
Nov 11, 202426.6926.6926.6926.6922.64-
Nov 8, 202426.5226.5226.5226.5222.50-
Nov 7, 202426.4626.4626.4626.4622.44-
Nov 6, 202426.5426.5426.5426.5422.51-
Nov 5, 202425.5925.5925.5925.5921.71-
Nov 4, 202425.2525.2525.2525.2521.42-
Nov 1, 202425.2825.2825.2825.2821.44-
Oct 31, 202425.1625.1625.1625.1621.34-
Oct 30, 202425.4825.4825.4825.4821.61-
Oct 29, 202425.3625.3625.3625.3621.51-
Oct 28, 202425.5025.5025.5025.5021.63-
Oct 25, 202425.2925.2925.2925.2921.45-
Oct 24, 202425.4025.4025.4025.4021.55-
Oct 23, 202425.3625.3625.3625.3621.51-
Oct 22, 202425.4925.4925.4925.4921.62-
Oct 21, 202425.5925.5925.5925.5921.71-
Oct 18, 202425.8925.8925.8925.8921.96-
Oct 17, 202425.8825.8825.8825.8821.95-
Oct 16, 202425.9125.9125.9125.9121.98-
Oct 15, 202425.7525.7525.7525.7521.84-
Oct 14, 202425.9225.9225.9225.9221.99-
Oct 11, 202425.7425.7425.7425.7421.83-
Oct 10, 202425.5125.5125.5125.5121.64-
Oct 9, 202425.6125.6125.6125.6121.72-
Oct 8, 202425.3625.3625.3625.3621.51-
Oct 7, 202425.3325.3325.3325.3321.49-
Oct 4, 202425.5125.5125.5125.5121.64-
Oct 3, 202425.2425.2425.2425.2421.41-
Oct 2, 202425.3325.3325.3325.3321.49-
Oct 1, 202425.3325.3325.3325.3321.49-
Sep 30, 202425.4125.4125.4125.4121.55-
Sep 27, 202425.3425.3425.3425.3421.49-
Sep 26, 202425.2225.2225.2225.2221.39-
Sep 25, 202425.0225.0225.0225.0221.22-
Sep 24, 202425.2025.2025.2025.2021.38-
Sep 23, 202425.1625.1625.1625.1621.34-
Sep 20, 202425.1025.1025.1025.1021.29-
Sep 19, 202425.2225.2225.2225.2221.39-
Sep 18, 202424.8224.8224.8224.8221.05-
Sep 17, 202424.8624.8624.8624.8621.09-
Sep 16, 202424.7824.7824.7824.7821.02-
Sep 13, 202424.5724.5724.5724.5720.84-
Sep 12, 202424.3624.3624.3624.3620.66-
Sep 11, 202424.1924.1924.1924.1920.52-
Sep 10, 202424.2024.2024.2024.2020.53-
Sep 9, 202424.3424.3424.3424.3420.65-
Sep 6, 202424.1224.1224.1224.1220.46-
Sep 5, 202424.4124.4124.4124.4120.71-
Sep 4, 202424.6824.6824.6824.6820.93-
Sep 3, 202424.7824.7824.7824.7821.02-
Aug 30, 202425.2025.2025.2025.2021.38-
Aug 29, 202425.0125.0125.0125.0121.21-
Aug 28, 202424.8624.8624.8624.8621.09-
Aug 27, 202424.9124.9124.9124.9121.13-
Aug 26, 202424.9024.9024.9024.9021.12-
Aug 23, 202424.9024.9024.9024.9021.12-
Aug 22, 202424.5324.5324.5324.5320.81-
Aug 21, 202424.5824.5824.5824.5820.85-
Aug 20, 202424.4024.4024.4024.4020.70-
Aug 19, 202424.5224.5224.5224.5220.80-
Aug 16, 202424.3324.3324.3324.3320.64-
Aug 15, 202424.2624.2624.2624.2620.58-
Aug 14, 202423.9023.9023.9023.9020.27-
Aug 13, 202423.8123.8123.8123.8120.20-
Aug 12, 202423.5523.5523.5523.5519.98-
Aug 9, 202423.6923.6923.6923.6920.09-
Aug 8, 202423.6323.6323.6323.6320.04-
Aug 7, 202423.2223.2223.2223.2219.70-
Aug 6, 202423.3423.3423.3423.3419.80-
Aug 5, 202423.1923.1923.1923.1919.67-
Aug 2, 202423.7723.7723.7723.7720.16-
Aug 1, 202424.3724.3724.3724.3720.67-
Jul 31, 202424.7524.7524.7524.7520.99-
Jul 30, 202424.7124.7124.7124.7120.96-
Jul 29, 202424.5624.5624.5624.5620.83-
Jul 26, 202424.5824.5824.5824.5820.85-
Jul 25, 202424.1924.1924.1924.1920.52-
Jul 24, 202423.9723.9723.9723.9720.33-
Jul 23, 202424.1524.1524.1524.1520.48-
Jul 22, 202424.2324.2324.2324.2320.55-
Jul 19, 202424.0924.0924.0924.0920.43-
Jul 18, 202424.3024.3024.3024.3020.61-
Jul 17, 202424.5024.5024.5024.5020.78-
Jul 16, 202424.5424.5424.5424.5420.82-
Jul 15, 202424.1324.1324.1324.1320.47-
Jul 12, 202423.9523.9523.9523.9520.32-
Jul 11, 202423.8223.8223.8223.8220.20-
Jul 10, 202423.5823.5823.5823.5820.00-
Jul 9, 202423.3923.3923.3923.3919.84-
Jul 8, 202423.3523.3523.3523.3519.81-
Jul 5, 202423.3223.3223.3223.3219.78-
Jul 3, 202423.4223.4223.4223.4219.87-
Jul 2, 202423.4323.4323.4323.4319.87-
Jul 1, 202423.3823.3823.3823.3819.83-
Jun 28, 202423.4623.4623.4623.4619.90-
Jun 27, 202423.3523.3523.3523.3519.81-
Jun 26, 202423.3723.3723.3723.3719.82-
Jun 25, 202423.4923.4923.4923.4919.92-
Jun 24, 202423.6423.6423.6423.6420.05-
Jun 21, 202423.5323.5323.5323.5319.96-
Jun 20, 202423.5023.5023.5023.5019.93-
Jun 18, 202423.4023.4023.4023.4019.85-
Jun 17, 202423.3123.3123.3123.3119.77-
Jun 14, 202423.1423.1423.1423.1419.63-
Jun 13, 202423.3123.3123.3123.3119.77-
Jun 12, 202423.3523.3523.3523.3519.81-
Jun 11, 202423.3223.3223.3223.3219.78-
Jun 10, 202423.5323.5323.5323.5319.96-
Jun 7, 202423.5023.5023.5023.5019.93-
Jun 6, 202423.5223.5223.5223.5219.95-
Jun 5, 202423.5523.5523.5523.5519.98-
Jun 4, 202423.4423.4423.4423.4419.88-
Jun 3, 202423.6023.6023.6023.6020.02-
May 31, 202423.7123.7123.7123.7120.11-
May 30, 202423.3923.3923.3923.3919.84-
May 29, 202423.3523.3523.3523.3519.81-
May 28, 202423.6223.6223.6223.6220.04-
May 24, 202423.8323.8323.8323.8320.21-
May 23, 202423.7023.7023.7023.7020.10-
May 22, 202423.9623.9623.9623.9620.32-
May 21, 202424.0624.0624.0624.0620.41-
May 20, 202424.0524.0524.0524.0520.40-
May 17, 202424.1224.1224.1224.1220.46-
May 16, 202424.0424.0424.0424.0420.39-
May 15, 202424.1024.1024.1024.1020.44-
May 14, 202423.9223.9223.9223.9220.29-
May 13, 202423.8623.8623.8623.8620.24-
May 10, 202423.8723.8723.8723.8720.25-
May 9, 202423.8723.8723.8723.8720.25-
May 8, 202423.6223.6223.6223.6220.04-
May 7, 202423.6123.6123.6123.6120.03-
May 6, 202423.7023.7023.7023.7020.10-
May 3, 202423.5023.5023.5023.5019.93-
May 2, 202423.3023.3023.3023.3019.76-
May 1, 202423.1723.1723.1723.1719.65-
Apr 30, 202423.2223.2223.2223.2219.70-
Apr 29, 202423.7223.7223.7223.7220.12-
Apr 26, 202423.6123.6123.6123.6120.03-
Apr 25, 202423.6123.6123.6123.6120.03-
Apr 24, 202423.7023.7023.7023.7020.10-
Apr 23, 202423.6523.6523.6523.6520.06-
Apr 22, 202423.5523.5523.5523.5519.98-
Apr 19, 202423.3323.3323.3323.3319.79-
Apr 18, 202423.2323.2323.2323.2319.70-
Apr 17, 202423.2223.2223.2223.2219.70-
Apr 16, 202423.2923.2923.2923.2919.76-
Apr 15, 202423.3923.3923.3923.3919.84-
Apr 12, 202423.6323.6323.6323.6320.04-
Apr 11, 202424.0124.0124.0124.0120.37-
Apr 10, 202424.0324.0324.0324.0320.38-
Apr 9, 202424.3324.3324.3324.3320.64-
Apr 8, 202424.3924.3924.3924.3920.69-
Apr 5, 202424.3824.3824.3824.3820.68-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%