Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

American Beacon Stephens Mid-Cap Growth Fund (STMGX)

29.55
+0.27
+(0.92%)
At close: 8:02:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202529.5529.5529.5529.5529.55-
May 6, 202529.2829.2829.2829.2829.28-
May 5, 202529.6429.6429.6429.6429.64-
May 2, 202529.5929.5929.5929.5929.59-
May 1, 202528.9228.9228.9228.9228.92-
Apr 30, 202528.8528.8528.8528.8528.85-
Apr 29, 202528.8128.8128.8128.8128.81-
Apr 28, 202528.5528.5528.5528.5528.55-
Apr 25, 202528.5828.5828.5828.5828.58-
Apr 24, 202528.5728.5728.5728.5728.57-
Apr 23, 202527.7827.7827.7827.7827.78-
Apr 22, 202527.2927.2927.2927.2927.29-
Apr 21, 202526.6126.6126.6126.6126.61-
Apr 17, 202527.3927.3927.3927.3927.39-
Apr 16, 202527.2627.2627.2627.2627.26-
Apr 15, 202527.6827.6827.6827.6827.68-
Apr 14, 202527.6127.6127.6127.6127.61-
Apr 11, 202527.3627.3627.3627.3627.36-
Apr 10, 202526.9526.9526.9526.9526.95-
Apr 9, 202527.8527.8527.8527.8527.85-
Apr 8, 202525.3625.3625.3625.3625.36-
Apr 7, 202525.8225.8225.8225.8225.82-
Apr 4, 202525.7825.7825.7825.7825.78-
Apr 3, 202527.4927.4927.4927.4927.49-
Apr 2, 202529.0029.0029.0029.0029.00-
Apr 1, 202528.5828.5828.5828.5828.58-
Mar 31, 202528.3628.3628.3628.3628.36-
Mar 28, 202528.3728.3728.3728.3728.37-
Mar 27, 202528.9728.9728.9728.9728.97-
Mar 26, 202529.1629.1629.1629.1629.16-
Mar 25, 202529.6129.6129.6129.6129.61-
Mar 24, 202529.5929.5929.5929.5929.59-
Mar 21, 202528.8728.8728.8728.8728.87-
Mar 20, 202528.8628.8628.8628.8628.86-
Mar 19, 202528.9628.9628.9628.9628.96-
Mar 18, 202528.5728.5728.5728.5728.57-
Mar 17, 202528.9128.9128.9128.9128.91-
Mar 14, 202528.4028.4028.4028.4028.40-
Mar 13, 202527.6727.6727.6727.6727.67-
Mar 12, 202528.2228.2228.2228.2228.22-
Mar 11, 202528.0028.0028.0028.0028.00-
Mar 10, 202528.0528.0528.0528.0528.05-
Mar 7, 202529.0429.0429.0429.0429.04-
Mar 6, 202529.0029.0029.0029.0029.00-
Mar 5, 202529.8329.8329.8329.8329.83-
Mar 4, 202529.5129.5129.5129.5129.51-
Mar 3, 202529.5729.5729.5729.5729.57-
Feb 28, 202530.2530.2530.2530.2530.25-
Feb 27, 202529.9129.9129.9129.9129.91-
Feb 26, 202530.4630.4630.4630.4630.46-
Feb 25, 202530.2830.2830.2830.2830.28-
Feb 24, 202530.5430.5430.5430.5430.54-
Feb 21, 202530.7530.7530.7530.7530.75-
Feb 20, 202531.6431.6431.6431.6431.64-
Feb 19, 202532.0032.0032.0032.0032.00-
Feb 18, 202532.3332.3332.3332.3332.33-
Feb 14, 202532.0832.0832.0832.0832.08-
Feb 13, 202532.1332.1332.1332.1332.13-
Feb 12, 202532.0032.0032.0032.0032.00-
Feb 11, 202532.1332.1332.1332.1332.13-
Feb 10, 202532.4832.4832.4832.4832.48-
Feb 7, 202532.1732.1732.1732.1732.17-
Feb 6, 202532.3832.3832.3832.3832.38-
Feb 5, 202532.4332.4332.4332.4332.43-
Feb 4, 202532.0532.0532.0532.0532.05-
Feb 3, 202531.6731.6731.6731.6731.67-
Jan 31, 202531.7931.7931.7931.7931.79-
Jan 30, 202531.9531.9531.9531.9531.95-
Jan 29, 202531.5831.5831.5831.5831.58-
Jan 28, 202531.7631.7631.7631.7631.76-
Jan 27, 202531.3431.3431.3431.3431.34-
Jan 24, 202532.0432.0432.0432.0432.04-
Jan 23, 202532.1732.1732.1732.1732.17-
Jan 22, 202532.1132.1132.1132.1132.11-
Jan 21, 202532.0232.0232.0232.0232.02-
Jan 17, 202531.4931.4931.4931.4931.49-
Jan 16, 202531.3431.3431.3431.3431.34-
Jan 15, 202531.0431.0431.0431.0431.04-
Jan 14, 202530.7030.7030.7030.7030.70-
Jan 13, 202530.5130.5130.5130.5130.51-
Jan 10, 202530.5030.5030.5030.5030.50-
Jan 8, 202530.9030.9030.9030.9030.90-
Jan 7, 202530.7630.7630.7630.7630.76-
Jan 6, 202531.0831.0831.0831.0831.08-
Jan 3, 202531.0331.0331.0331.0331.03-
Jan 2, 202530.4530.4530.4530.4530.45-
Dec 31, 202430.3830.3830.3830.3830.38-
Dec 30, 202430.5130.5130.5130.5130.51-
Dec 27, 202430.8230.8230.8230.8230.82-
Dec 26, 202431.1631.1631.1631.1631.16-
Dec 24, 202431.1231.1231.1231.1231.12-
Dec 23, 202430.8230.8230.8230.8230.82-
Dec 20, 2024 0 Dividend
Dec 20, 202430.8830.8830.8830.8830.88-
Dec 20, 2024 1.48 Capital Gains
Dec 19, 202431.9231.9231.9231.9230.44-
Dec 18, 202431.8831.8831.8831.8830.40-
Dec 17, 202433.0633.0633.0633.0631.53-
Dec 16, 202433.4633.4633.4633.4631.91-
Dec 13, 202433.3633.3633.3633.3631.82-
Dec 12, 202433.5633.5633.5633.5632.01-
Dec 11, 202433.5933.5933.5933.5932.04-
Dec 10, 202433.2733.2733.2733.2731.73-
Dec 9, 202433.6433.6433.6433.6432.08-
Dec 6, 202433.9933.9933.9933.9932.42-
Dec 5, 202433.9733.9733.9733.9732.40-
Dec 4, 202434.3134.3134.3134.3132.72-
Dec 3, 202433.9333.9333.9333.9332.36-
Dec 2, 202433.7733.7733.7733.7732.21-
Nov 29, 202433.7733.7733.7733.7732.21-
Nov 27, 202433.6933.6933.6933.6932.13-
Nov 26, 202433.9033.9033.9033.9032.33-
Nov 25, 202433.8933.8933.8933.8932.32-
Nov 22, 202433.6033.6033.6033.6032.05-
Nov 21, 202433.1433.1433.1433.1431.61-
Nov 20, 202432.6732.6732.6732.6731.16-
Nov 19, 202432.4532.4532.4532.4530.95-
Nov 18, 202432.1532.1532.1532.1530.66-
Nov 15, 202431.9931.9931.9931.9930.51-
Nov 14, 202432.4732.4732.4732.4730.97-
Nov 13, 202432.7632.7632.7632.7631.24-
Nov 12, 202432.7432.7432.7432.7431.23-
Nov 11, 202432.8632.8632.8632.8631.34-
Nov 8, 202432.7532.7532.7532.7531.23-
Nov 7, 202432.3232.3232.3232.3230.82-
Nov 6, 202431.9731.9731.9731.9730.49-
Nov 5, 202431.0631.0631.0631.0629.62-
Nov 4, 202430.6230.6230.6230.6229.20-
Nov 1, 202430.5430.5430.5430.5429.13-
Oct 31, 202430.3730.3730.3730.3728.96-
Oct 30, 202430.8830.8830.8830.8829.45-
Oct 29, 202430.9930.9930.9930.9929.56-
Oct 28, 202430.8530.8530.8530.8529.42-
Oct 25, 202430.7630.7630.7630.7629.34-
Oct 24, 202430.6630.6630.6630.6629.24-
Oct 23, 202430.7830.7830.7830.7829.36-
Oct 22, 202431.0931.0931.0931.0929.65-
Oct 21, 202431.2731.2731.2731.2729.82-
Oct 18, 202431.4331.4331.4331.4329.98-
Oct 17, 202431.3831.3831.3831.3829.93-
Oct 16, 202431.4031.4031.4031.4029.95-
Oct 15, 202431.3131.3131.3131.3129.86-
Oct 14, 202431.5331.5331.5331.5330.07-
Oct 11, 202431.3931.3931.3931.3929.94-
Oct 10, 202431.0131.0131.0131.0129.58-
Oct 9, 202431.0831.0831.0831.0829.64-
Oct 8, 202430.8130.8130.8130.8129.38-
Oct 7, 202430.5530.5530.5530.5529.14-
Oct 4, 202430.8630.8630.8630.8629.43-
Oct 3, 202430.5330.5330.5330.5329.12-
Oct 2, 202430.5830.5830.5830.5829.17-
Oct 1, 202430.4330.4330.4330.4329.02-
Sep 30, 202430.6630.6630.6630.6629.24-
Sep 27, 202430.5230.5230.5230.5229.11-
Sep 26, 202430.6130.6130.6130.6129.19-
Sep 25, 202430.4130.4130.4130.4129.00-
Sep 24, 202430.7130.7130.7130.7129.29-
Sep 23, 202430.6130.6130.6130.6129.19-
Sep 20, 202430.4930.4930.4930.4929.08-
Sep 19, 202430.6030.6030.6030.6029.18-
Sep 18, 202430.1030.1030.1030.1028.71-
Sep 17, 202430.1730.1730.1730.1728.77-
Sep 16, 202430.1530.1530.1530.1528.75-
Sep 13, 202429.9729.9729.9729.9728.58-
Sep 12, 202429.7629.7629.7629.7628.38-
Sep 11, 202429.5529.5529.5529.5528.18-
Sep 10, 202429.3129.3129.3129.3127.95-
Sep 9, 202429.3029.3029.3029.3027.94-
Sep 6, 202428.9428.9428.9428.9427.60-
Sep 5, 202429.3029.3029.3029.3027.94-
Sep 4, 202429.4329.4329.4329.4328.07-
Sep 3, 202429.3929.3929.3929.3928.03-
Aug 30, 202430.1730.1730.1730.1728.77-
Aug 29, 202429.9529.9529.9529.9528.56-
Aug 28, 202429.7729.7729.7729.7728.39-
Aug 27, 202429.9529.9529.9529.9528.56-
Aug 26, 202429.8629.8629.8629.8628.48-
Aug 23, 202430.0130.0130.0130.0128.62-
Aug 22, 202429.6929.6929.6929.6928.32-
Aug 21, 202430.0030.0030.0030.0028.61-
Aug 20, 202429.6729.6729.6729.6728.30-
Aug 19, 202429.9229.9229.9229.9228.54-
Aug 16, 202429.7029.7029.7029.7028.33-
Aug 15, 202429.6629.6629.6629.6628.29-
Aug 14, 202429.2129.2129.2129.2127.86-
Aug 13, 202429.1929.1929.1929.1927.84-
Aug 12, 202428.8528.8528.8528.8527.52-
Aug 9, 202428.8728.8728.8728.8727.53-
Aug 8, 202428.8328.8328.8328.8327.50-
Aug 7, 202428.0928.0928.0928.0926.79-
Aug 6, 202428.2228.2228.2228.2226.91-
Aug 5, 202427.9027.9027.9027.9026.61-
Aug 2, 202428.5228.5228.5228.5227.20-
Aug 1, 202429.0429.0429.0429.0427.70-
Jul 31, 202429.5329.5329.5329.5328.16-
Jul 30, 202429.2929.2929.2929.2927.93-
Jul 29, 202429.2929.2929.2929.2927.93-
Jul 26, 202429.2629.2629.2629.2627.91-
Jul 25, 202429.0229.0229.0229.0227.68-
Jul 24, 202429.0229.0229.0229.0227.68-
Jul 23, 202429.5929.5929.5929.5928.22-
Jul 22, 202429.5829.5829.5829.5828.21-
Jul 19, 202429.2029.2029.2029.2027.85-
Jul 18, 202429.3929.3929.3929.3928.03-
Jul 17, 202429.8129.8129.8129.8128.43-
Jul 16, 202430.5130.5130.5130.5129.10-
Jul 15, 202430.0930.0930.0930.0928.70-
Jul 12, 202429.9429.9429.9429.9428.55-
Jul 11, 202429.7029.7029.7029.7028.33-
Jul 10, 202429.4929.4929.4929.4928.13-
Jul 9, 202429.3829.3829.3829.3828.02-
Jul 8, 202429.6129.6129.6129.6128.24-
Jul 5, 202429.6029.6029.6029.6028.23-
Jul 3, 202429.5229.5229.5229.5228.15-
Jul 2, 202429.4629.4629.4629.4628.10-
Jul 1, 202429.3929.3929.3929.3928.03-
Jun 28, 202429.5129.5129.5129.5128.14-
Jun 27, 202429.5329.5329.5329.5328.16-
Jun 26, 202429.3029.3029.3029.3027.94-
Jun 25, 202429.3529.3529.3529.3527.99-
Jun 24, 202429.4129.4129.4129.4128.05-
Jun 21, 202429.5029.5029.5029.5028.13-
Jun 20, 202429.3729.3729.3729.3728.01-
Jun 18, 202429.5229.5229.5229.5228.15-
Jun 17, 202429.3829.3829.3829.3828.02-
Jun 14, 202429.1729.1729.1729.1727.82-
Jun 13, 202429.3129.3129.3129.3127.95-
Jun 12, 202429.5729.5729.5729.5728.20-
Jun 11, 202429.3529.3529.3529.3527.99-
Jun 10, 202429.3429.3429.3429.3427.98-
Jun 7, 202429.2129.2129.2129.2127.86-
Jun 6, 202429.3729.3729.3729.3728.01-
Jun 5, 202429.5829.5829.5829.5828.21-
Jun 4, 202429.1129.1129.1129.1127.76-
Jun 3, 202429.2529.2529.2529.2527.90-
May 31, 202429.4529.4529.4529.4528.09-
May 30, 202429.4329.4329.4329.4328.07-
May 29, 202429.5529.5529.5529.5528.18-
May 28, 202429.8729.8729.8729.8728.49-
May 24, 202430.1530.1530.1530.1528.75-
May 23, 202429.8029.8029.8029.8028.42-
May 22, 202430.1030.1030.1030.1028.71-
May 21, 202430.1930.1930.1930.1928.79-
May 20, 202430.3430.3430.3430.3428.94-
May 17, 202430.1430.1430.1430.1428.75-
May 16, 202430.0930.0930.0930.0928.70-
May 15, 202430.2730.2730.2730.2728.87-
May 14, 202429.8029.8029.8029.8028.42-
May 13, 202429.5529.5529.5529.5528.18-
May 10, 202429.6329.6329.6329.6328.26-
May 9, 202429.7229.7229.7229.7228.34-
May 8, 202429.5129.5129.5129.5128.14-

Related Tickers