SGAGX - American Beacon SGA Global Growth Instl

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jun 27, 201819.4519.4519.4519.4519.45-
Jun 26, 201819.7519.7519.7519.7519.75-
Jun 25, 201819.6919.6919.6919.6919.69-
Jun 22, 201820.0720.0720.0720.0720.07-
Jun 21, 201820.0220.0220.0220.0220.02-
Jun 20, 201820.1820.1820.1820.1820.18-
Jun 19, 201820.0320.0320.0320.0320.03-
Jun 18, 201820.2120.2120.2120.2120.21-
Jun 15, 201820.1920.1920.1920.1920.19-
Jun 14, 201820.2120.2120.2120.2120.21-
Jun 13, 201820.1420.1420.1420.1420.14-
Jun 12, 201820.2420.2420.2420.2420.24-
Jun 11, 201820.2020.2020.2020.2020.20-
Jun 08, 201820.1620.1620.1620.1620.16-
Jun 07, 201820.1520.1520.1520.1520.15-
Jun 06, 201820.3220.3220.3220.3220.32-
Jun 05, 201820.1520.1520.1520.1520.15-
Jun 04, 201820.1120.1120.1120.1120.11-
Jun 01, 201819.9319.9319.9319.9319.93-
May 31, 201819.7319.7319.7319.7319.73-
May 30, 201819.8319.8319.8319.8319.83-
May 29, 201819.5819.5819.5819.5819.58-
May 25, 201819.8219.8219.8219.8219.82-
May 24, 201819.9219.9219.9219.9219.92-
May 23, 201819.8619.8619.8619.8619.86-
May 22, 201819.8119.8119.8119.8119.81-
May 21, 201819.8419.8419.8419.8419.84-
May 18, 201819.7619.7619.7619.7619.76-
May 17, 201819.8019.8019.8019.8019.80-
May 16, 201819.8219.8219.8219.8219.82-
May 15, 201819.7319.7319.7319.7319.73-
May 14, 201819.9119.9119.9119.9119.91-
May 11, 201819.9619.9619.9619.9619.96-
May 10, 201819.8719.8719.8719.8719.87-
May 09, 201819.7719.7719.7719.7719.77-
May 08, 201819.6719.6719.6719.6719.67-
May 07, 201819.6819.6819.6819.6819.68-
May 04, 201819.6319.6319.6319.6319.63-
May 03, 201819.5319.5319.5319.5319.53-
May 02, 201819.5919.5919.5919.5919.59-
May 01, 201819.7119.7119.7119.7119.71-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...