SGAGX - American Beacon SGA Global Growth Instl

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 30, 201819.6519.6519.6519.6519.65-
Apr 27, 201819.6819.6819.6819.6819.68-
Apr 26, 201819.6019.6019.6019.6019.60-
Apr 25, 201819.2819.2819.2819.2819.28-
Apr 24, 201819.2919.2919.2919.2919.29-
Apr 23, 201819.4919.4919.4919.4919.49-
Apr 20, 201819.5819.5819.5819.5819.58-
Apr 19, 201819.7419.7419.7419.7419.74-
Apr 18, 201819.8619.8619.8619.8619.86-
Apr 17, 201819.7419.7419.7419.7419.74-
Apr 16, 201819.4919.4919.4919.4919.49-
Apr 13, 201819.4519.4519.4519.4519.45-
Apr 12, 201819.5819.5819.5819.5819.58-
Apr 11, 201819.5019.5019.5019.5019.50-
Apr 10, 201819.5519.5519.5519.5519.55-
Apr 09, 201819.2619.2619.2619.2619.26-
Apr 06, 201819.1119.1119.1119.1119.11-
Apr 05, 201819.4719.4719.4719.4719.47-
Apr 04, 201819.3519.3519.3519.3519.35-
Apr 03, 201819.1919.1919.1919.1919.19-
Apr 02, 201818.9518.9518.9518.9518.95-
Mar 29, 201819.2919.2919.2919.2919.29-
Mar 28, 201818.9718.9718.9718.9718.97-
Mar 27, 201819.1119.1119.1119.1119.11-
Mar 26, 201819.4519.4519.4519.4519.45-
Mar 23, 201818.9418.9418.9418.9418.94-
Mar 22, 201819.3119.3119.3119.3119.31-
Mar 21, 201819.8019.8019.8019.8019.80-
Mar 20, 201819.7919.7919.7919.7919.79-
Mar 19, 201819.6519.6519.6519.6519.65-
Mar 16, 201819.8819.8819.8819.8819.88-
Mar 15, 201819.8919.8919.8919.8919.89-
Mar 14, 201819.9319.9319.9319.9319.93-
Mar 13, 201819.9419.9419.9419.9419.94-
Mar 12, 201820.1120.1120.1120.1120.11-
Mar 09, 201820.0520.0520.0520.0520.05-
Mar 08, 201819.7619.7619.7619.7619.76-
Mar 07, 201819.6419.6419.6419.6419.64-
Mar 06, 201819.5619.5619.5619.5619.56-
Mar 05, 201819.4219.4219.4219.4219.42-
Mar 02, 201819.2419.2419.2419.2419.24-
Mar 01, 201819.1319.1319.1319.1319.13-
Feb 28, 201819.3219.3219.3219.3219.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...