SGAGX - American Beacon SGA Global Growth Instl

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201919.4519.4519.4519.4519.45-
Feb 15, 201919.4119.4119.4119.4119.41-
Feb 14, 201919.3019.3019.3019.3019.30-
Feb 13, 201919.2919.2919.2919.2919.29-
Feb 12, 201919.3119.3119.3119.3119.31-
Feb 11, 201919.1019.1019.1019.1019.10-
Feb 08, 201919.0519.0519.0519.0519.05-
Feb 07, 201919.0019.0019.0019.0019.00-
Feb 06, 201919.1419.1419.1419.1419.14-
Feb 05, 201919.2419.2419.2419.2419.24-
Feb 04, 201919.1219.1219.1219.1219.12-
Feb 01, 201919.0419.0419.0419.0419.04-
Jan 31, 201919.0419.0419.0419.0419.04-
Jan 30, 201918.8118.8118.8118.8118.81-
Jan 29, 201918.5518.5518.5518.5518.55-
Jan 28, 201918.6118.6118.6118.6118.61-
Jan 25, 201918.7318.7318.7318.7318.73-
Jan 24, 201918.5218.5218.5218.5218.52-
Jan 23, 201918.4818.4818.4818.4818.48-
Jan 22, 201918.4918.4918.4918.4918.49-
Jan 18, 201918.7318.7318.7318.7318.73-
Jan 17, 201918.5218.5218.5218.5218.52-
Jan 16, 201918.4118.4118.4118.4118.41-
Jan 15, 201918.4218.4218.4218.4218.42-
Jan 14, 201918.1518.1518.1518.1518.15-
Jan 11, 201918.2918.2918.2918.2918.29-
Jan 10, 201918.2818.2818.2818.2818.28-
Jan 09, 201918.2218.2218.2218.2218.22-
Jan 08, 201918.0318.0318.0318.0318.03-
Jan 07, 201917.9117.9117.9117.9117.91-
Jan 04, 201917.7517.7517.7517.7517.75-
Jan 03, 201917.1417.1417.1417.1417.14-
Jan 02, 201917.4317.4317.4317.4317.43-
Dec 31, 201817.4817.4817.4817.4817.48-
Dec 28, 201817.3817.3817.3817.3817.38-
Dec 27, 201817.3917.3917.3917.3917.39-
Dec 26, 201817.2817.2817.2817.2817.28-
Dec 24, 201816.6016.6016.6016.6016.60-
Dec 21, 201816.8616.8616.8616.8616.86-
Dec 20, 201817.1717.1717.1717.1717.17-
Dec 20, 20180.769 Dividend
Dec 19, 201818.1618.1618.1618.1617.39-
Dec 18, 201818.3618.3618.3618.3617.58-
Dec 17, 201818.3318.3318.3318.3317.55-
Dec 14, 201818.6818.6818.6818.6817.89-
Dec 13, 201818.9718.9718.9718.9718.17-
Dec 12, 201819.0019.0019.0019.0018.20-
Dec 11, 201818.7318.7318.7318.7317.94-
Dec 10, 201818.7218.7218.7218.7217.93-
Dec 07, 201818.7818.7818.7818.7817.98-
Dec 06, 201819.0919.0919.0919.0918.28-
Dec 04, 201819.2219.2219.2219.2218.41-
Dec 03, 201819.7219.7219.7219.7218.88-
Nov 30, 201819.3919.3919.3919.3918.57-
Nov 29, 201819.2919.2919.2919.2918.47-
Nov 28, 201819.3419.3419.3419.3418.52-
Nov 27, 201818.8018.8018.8018.8018.00-
Nov 26, 201818.7818.7818.7818.7817.98-
Nov 23, 201818.4118.4118.4118.4117.63-
Nov 21, 201818.5318.5318.5318.5317.75-
Nov 20, 201818.2618.2618.2618.2617.49-
Nov 19, 201818.6218.6218.6218.6217.83-
Nov 16, 201818.9918.9918.9918.9918.19-
Nov 15, 201819.0019.0019.0019.0018.20-
Nov 14, 201818.7318.7318.7318.7317.94-
Nov 13, 201818.8218.8218.8218.8218.02-
Nov 12, 201818.7318.7318.7318.7317.94-
Nov 09, 201819.1519.1519.1519.1518.34-
Nov 08, 201819.4319.4319.4319.4318.61-
Nov 07, 201819.6819.6819.6819.6818.85-
Nov 06, 201819.2119.2119.2119.2118.40-
Nov 05, 201819.1719.1719.1719.1718.36-
Nov 02, 201819.1719.1719.1719.1718.36-
Nov 01, 201819.1519.1519.1519.1518.34-
Oct 31, 201818.7818.7818.7818.7817.98-
Oct 30, 201818.4318.4318.4318.4317.65-
Oct 29, 201818.2018.2018.2018.2017.43-
Oct 26, 201818.2718.2718.2718.2717.50-
Oct 25, 201818.5618.5618.5618.5617.77-
Oct 24, 201818.2318.2318.2318.2317.46-
Oct 23, 201818.8418.8418.8418.8418.04-
Oct 22, 201819.1319.1319.1319.1318.32-
Oct 19, 201818.9918.9918.9918.9918.19-
Oct 18, 201818.9518.9518.9518.9518.15-
Oct 17, 201819.3519.3519.3519.3518.53-
Oct 16, 201819.4919.4919.4919.4918.66-
Oct 15, 201819.0219.0219.0219.0218.21-
Oct 12, 201819.2019.2019.2019.2018.39-
Oct 11, 201818.6818.6818.6818.6817.89-
Oct 10, 201818.9418.9418.9418.9418.14-
Oct 09, 201819.6819.6819.6819.6818.85-
Oct 08, 201819.6919.6919.6919.6918.86-
Oct 05, 201819.7919.7919.7919.7918.95-
Oct 04, 201819.9019.9019.9019.9019.06-
Oct 03, 201820.3620.3620.3620.3619.50-
Oct 02, 201820.4220.4220.4220.4219.56-
Oct 01, 201820.5920.5920.5920.5919.72-
Sep 28, 201820.6120.6120.6120.6119.74-
Sep 27, 201820.6120.6120.6120.6119.74-
Sep 26, 201820.4920.4920.4920.4919.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...