SGAGX - American Beacon SGA Global Growth Instl

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201818.9918.9918.9918.9918.99-
Nov 15, 201819.0019.0019.0019.0019.00-
Nov 14, 201818.7318.7318.7318.7318.73-
Nov 13, 201818.8218.8218.8218.8218.82-
Nov 12, 201818.7318.7318.7318.7318.73-
Nov 09, 201819.1519.1519.1519.1519.15-
Nov 08, 201819.4319.4319.4319.4319.43-
Nov 07, 201819.6819.6819.6819.6819.68-
Nov 06, 201819.2119.2119.2119.2119.21-
Nov 05, 201819.1719.1719.1719.1719.17-
Nov 02, 201819.1719.1719.1719.1719.17-
Nov 01, 201819.1519.1519.1519.1519.15-
Oct 31, 201818.7818.7818.7818.7818.78-
Oct 30, 201818.4318.4318.4318.4318.43-
Oct 29, 201818.2018.2018.2018.2018.20-
Oct 26, 201818.2718.2718.2718.2718.27-
Oct 25, 201818.5618.5618.5618.5618.56-
Oct 24, 201818.2318.2318.2318.2318.23-
Oct 23, 201818.8418.8418.8418.8418.84-
Oct 22, 201819.1319.1319.1319.1319.13-
Oct 19, 201818.9918.9918.9918.9918.99-
Oct 18, 201818.9518.9518.9518.9518.95-
Oct 17, 201819.3519.3519.3519.3519.35-
Oct 16, 201819.4919.4919.4919.4919.49-
Oct 15, 201819.0219.0219.0219.0219.02-
Oct 12, 201819.2019.2019.2019.2019.20-
Oct 11, 201818.6818.6818.6818.6818.68-
Oct 10, 201818.9418.9418.9418.9418.94-
Oct 09, 201819.6819.6819.6819.6819.68-
Oct 08, 201819.6919.6919.6919.6919.69-
Oct 05, 201819.7919.7919.7919.7919.79-
Oct 04, 201819.9019.9019.9019.9019.90-
Oct 03, 201820.3620.3620.3620.3620.36-
Oct 02, 201820.4220.4220.4220.4220.42-
Oct 01, 201820.5920.5920.5920.5920.59-
Sep 28, 201820.6120.6120.6120.6120.61-
Sep 27, 201820.6120.6120.6120.6120.61-
Sep 26, 201820.4920.4920.4920.4920.49-
Sep 25, 201820.4720.4720.4720.4720.47-
Sep 24, 201820.3720.3720.3720.3720.37-
Sep 21, 201820.4820.4820.4820.4820.48-
Sep 20, 201820.4520.4520.4520.4520.45-
Sep 19, 201820.2620.2620.2620.2620.26-
Sep 18, 201820.2320.2320.2320.2320.23-
Sep 17, 201820.1620.1620.1620.1620.16-
Sep 14, 201820.4220.4220.4220.4220.42-
Sep 13, 201820.4020.4020.4020.4020.40-
Sep 12, 201820.2220.2220.2220.2220.22-
Sep 11, 201820.1420.1420.1420.1420.14-
Sep 10, 201820.0820.0820.0820.0820.08-
Sep 07, 201820.1020.1020.1020.1020.10-
Sep 06, 201820.1320.1320.1320.1320.13-
Sep 05, 201820.1620.1620.1620.1620.16-
Sep 04, 201820.4420.4420.4420.4420.44-
Aug 31, 201820.6020.6020.6020.6020.60-
Aug 30, 201820.6220.6220.6220.6220.62-
Aug 29, 201820.8420.8420.8420.8420.84-
Aug 28, 201820.7120.7120.7120.7120.71-
Aug 27, 201820.7420.7420.7420.7420.74-
Aug 24, 201820.5320.5320.5320.5320.53-
Aug 23, 201820.2920.2920.2920.2920.29-
Aug 22, 201820.3320.3320.3320.3320.33-
Aug 21, 201820.2420.2420.2420.2420.24-
Aug 20, 201820.1520.1520.1520.1520.15-
Aug 17, 201820.0020.0020.0020.0020.00-
Aug 16, 201819.9919.9919.9919.9919.99-
Aug 15, 201819.8619.8619.8619.8619.86-
Aug 14, 201820.1820.1820.1820.1820.18-
Aug 13, 201820.1020.1020.1020.1020.10-
Aug 10, 201820.2520.2520.2520.2520.25-
Aug 09, 201820.4820.4820.4820.4820.48-
Aug 08, 201820.4420.4420.4420.4420.44-
Aug 07, 201820.5020.5020.5020.5020.50-
Aug 06, 201820.3820.3820.3820.3820.38-
Aug 03, 201820.3420.3420.3420.3420.34-
Aug 02, 201820.2820.2820.2820.2820.28-
Aug 01, 201820.2520.2520.2520.2520.25-
Jul 31, 201820.2620.2620.2620.2620.26-
Jul 30, 201820.2420.2420.2420.2420.24-
Jul 27, 201820.4820.4820.4820.4820.48-
Jul 26, 201820.6120.6120.6120.6120.61-
Jul 25, 201820.6620.6620.6620.6620.66-
Jul 24, 201820.4120.4120.4120.4120.41-
Jul 23, 201820.3620.3620.3620.3620.36-
Jul 20, 201820.4620.4620.4620.4620.46-
Jul 19, 201820.3920.3920.3920.3920.39-
Jul 18, 201820.5520.5520.5520.5520.55-
Jul 17, 201820.5320.5320.5320.5320.53-
Jul 16, 201820.4620.4620.4620.4620.46-
Jul 13, 201820.5120.5120.5120.5120.51-
Jul 12, 201820.4920.4920.4920.4920.49-
Jul 11, 201820.2220.2220.2220.2220.22-
Jul 10, 201820.3420.3420.3420.3420.34-
Jul 09, 201820.3220.3220.3220.3220.32-
Jul 06, 201820.1420.1420.1420.1420.14-
Jul 05, 201819.9419.9419.9419.9419.94-
Jul 03, 201819.8319.8319.8319.8319.83-
Jul 02, 201819.8419.8419.8419.8419.84-
Jun 29, 201819.8719.8719.8719.8719.87-
Jun 28, 201819.6919.6919.6919.6919.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...