Nasdaq - Delayed Quote
USD
American Century Disciplined Core Eq Inv (BEQGX)
39.51
-0.25
(-0.63%)
At close: 8:07:03 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
39.51
39.51
39.51
39.51
39.51
-
Oct 30, 2026
39.76
39.76
39.76
39.76
39.76
-
Oct 29, 2026
40.45
40.45
40.45
40.45
40.45
-
Oct 28, 2026
40.66
40.66
40.66
40.66
40.66
-
Oct 27, 2026
40.63
40.63
40.63
40.63
40.63
-
Oct 26, 2026
40.50
40.50
40.50
40.50
40.50
-
Oct 23, 2026
40.26
40.26
40.26
40.26
40.26
-
Oct 22, 2026
40.53
40.53
40.53
40.53
40.53
-
Oct 21, 2026
40.93
40.93
40.93
40.93
40.93
-
Oct 20, 2026
40.74
40.74
40.74
40.74
40.74
-
Oct 19, 2026
40.58
40.58
40.58
40.58
40.58
-
Oct 16, 2026
40.47
40.47
40.47
40.47
40.47
-
Oct 15, 2026
40.92
40.92
40.92
40.92
40.92
-
Oct 14, 2026
40.74
40.74
40.74
40.74
40.74
-
Oct 13, 2026
41.13
41.13
41.13
41.13
41.13
-
Oct 12, 2026
41.14
41.14
41.14
41.14
41.14
-
Oct 9, 2026
41.10
41.10
41.10
41.10
41.10
-
Oct 8, 2026
40.90
40.90
40.90
40.90
40.90
-
Oct 7, 2026
40.95
40.95
40.95
40.95
40.95
-
Oct 6, 2026
41.01
41.01
41.01
41.01
41.01
-
Oct 5, 2026
40.81
40.81
40.81
40.81
40.81
-
Oct 2, 2026
40.55
40.55
40.55
40.55
40.55
-
Oct 1, 2026
40.26
40.26
40.26
40.26
40.26
-
Sep 30, 2026
40.12
40.12
40.12
40.12
40.12
-
Sep 29, 2026
40.16
40.16
40.16
40.16
40.16
-
Sep 28, 2026
40.27
40.27
40.27
40.27
40.27
-
Sep 25, 2026
40.61
40.61
40.61
40.61
40.61
-
Sep 24, 2026
40.38
40.38
40.38
40.38
40.38
-
Sep 23, 2026
40.39
40.39
40.39
40.39
40.39
-
Sep 22, 2026
40.72
40.72
40.72
40.72
40.72
-
Sep 21, 2026
40.84
40.84
40.84
40.84
40.84
-
Sep 18, 2026
40.30
40.30
40.30
40.30
40.30
-
Sep 17, 2026
40.31
40.31
40.31
40.31
40.31
-
Sep 16, 2026
39.87
39.87
39.87
39.87
39.87
-
Sep 15, 2026
40.13
40.13
40.13
40.13
40.13
-
Sep 14, 2026
40.27
40.27
40.27
40.27
40.27
-
Sep 11, 2026
40.39
40.39
40.39
40.39
40.39
-
Sep 10, 2026
40.01
40.01
40.01
40.01
40.01
-
Sep 9, 2026
40.19
40.19
40.19
40.19
40.19
-
Sep 8, 2026
0.044
Distribution
Fund distributions shown include income and capital gains
Sep 8, 2026
40.37
40.37
40.37
40.37
40.37
-
Sep 4, 2026
40.82
40.82
40.82
40.82
40.78
-
Sep 3, 2026
41.00
41.00
41.00
41.00
40.96
-
Sep 2, 2026
40.55
40.55
40.55
40.55
40.51
-
Sep 1, 2026
40.30
40.30
40.30
40.30
40.26
-
Aug 31, 2026
40.45
40.45
40.45
40.45
40.41
-
Aug 28, 2026
40.56
40.56
40.56
40.56
40.52
-
Aug 27, 2026
40.68
40.68
40.68
40.68
40.64
-
Aug 26, 2026
40.29
40.29
40.29
40.29
40.25
-
Aug 25, 2026
40.33
40.33
40.33
40.33
40.29
-
Aug 24, 2026
40.20
40.20
40.20
40.20
40.16
-
Aug 21, 2026
40.28
40.28
40.28
40.28
40.24
-
Aug 20, 2026
40.05
40.05
40.05
40.05
40.01
-
Aug 19, 2026
40.40
40.40
40.40
40.40
40.36
-
Aug 18, 2026
40.27
40.27
40.27
40.27
40.23
-
Aug 17, 2026
40.46
40.46
40.46
40.46
40.42
-
Aug 14, 2026
40.70
40.70
40.70
40.70
40.66
-
Aug 13, 2026
40.78
40.78
40.78
40.78
40.74
-
Aug 12, 2026
40.55
40.55
40.55
40.55
40.51
-
Aug 11, 2026
40.39
40.39
40.39
40.39
40.35
-
Aug 10, 2026
40.51
40.51
40.51
40.51
40.47
-
Aug 7, 2026
40.46
40.46
40.46
40.46
40.42
-
Aug 6, 2026
40.02
40.02
40.02
40.02
39.98
-
Aug 5, 2026
40.14
40.14
40.14
40.14
40.10
-
Aug 4, 2026
40.12
40.12
40.12
40.12
40.08
-
Aug 3, 2026
39.36
39.36
39.36
39.36
39.32
-
Jul 31, 2026
38.89
38.89
38.89
38.89
38.85
-
Jul 30, 2026
38.71
38.71
38.71
38.71
38.67
-
Jul 29, 2026
38.22
38.22
38.22
38.22
38.18
-
Jul 28, 2026
38.79
38.79
38.79
38.79
38.75
-
Jul 27, 2026
38.63
38.63
38.63
38.63
38.59
-
Jul 24, 2026
38.53
38.53
38.53
38.53
38.49
-
Jul 23, 2026
38.40
38.40
38.40
38.40
38.36
-
Jul 22, 2026
38.82
38.82
38.82
38.82
38.78
-
Jul 21, 2026
38.88
38.88
38.88
38.88
38.84
-
Jul 20, 2026
38.56
38.56
38.56
38.56
38.52
-
Jul 17, 2026
38.66
38.66
38.66
38.66
38.62
-
Jul 16, 2026
39.01
39.01
39.01
39.01
38.97
-
Jul 15, 2026
39.14
39.14
39.14
39.14
39.10
-
Jul 14, 2026
39.02
39.02
39.02
39.02
38.98
-
Jul 13, 2026
38.90
38.90
38.90
38.90
38.86
-
Jul 10, 2026
39.22
39.22
39.22
39.22
39.18
-
Jul 9, 2026
39.04
39.04
39.04
39.04
39.00
-
Jul 8, 2026
38.69
38.69
38.69
38.69
38.65
-
Jul 7, 2026
38.74
38.74
38.74
38.74
38.70
-
Jul 6, 2026
38.82
38.82
38.82
38.82
38.78
-
Jul 2, 2026
38.56
38.56
38.56
38.56
38.52
-
Jul 1, 2026
38.52
38.52
38.52
38.52
38.48
-
Jun 30, 2026
38.49
38.49
38.49
38.49
38.45
-
Jun 29, 2026
38.18
38.18
38.18
38.18
38.14
-
Jun 26, 2026
37.80
37.80
37.80
37.80
37.76
-
Jun 25, 2026
37.79
37.79
37.79
37.79
37.75
-
Jun 24, 2026
37.84
37.84
37.84
37.84
37.80
-
Jun 23, 2026
37.78
37.78
37.78
37.78
37.74
-
Jun 22, 2026
38.23
38.23
38.23
38.23
38.19
-
Jun 18, 2026
38.32
38.32
38.32
38.32
38.28
-
Jun 17, 2026
38.04
38.04
38.04
38.04
38.00
-
Jun 16, 2026
38.58
38.58
38.58
38.58
38.54
-
Jun 15, 2026
38.77
38.77
38.77
38.77
38.73
-
Jun 12, 2026
38.16
38.16
38.16
38.16
38.12
-
Jun 11, 2026
38.04
38.04
38.04
38.04
38.00
-
Jun 10, 2026
37.30
37.30
37.30
37.30
37.26
-
Jun 9, 2026
0.037
Distribution
Fund distributions shown include income and capital gains
Jun 9, 2026
37.91
37.91
37.91
37.91
37.87
-
Jun 8, 2026
38.08
38.08
38.08
38.08
38.00
-
Jun 5, 2026
37.99
37.99
37.99
37.99
37.91
-
Jun 4, 2026
39.06
39.06
39.06
39.06
38.98
-
Jun 3, 2026
38.91
38.91
38.91
38.91
38.83
-
Jun 2, 2026
39.23
39.23
39.23
39.23
39.15
-
Jun 1, 2026
39.25
39.25
39.25
39.25
39.17
-
May 29, 2026
38.99
38.99
38.99
38.99
38.91
-
May 28, 2026
38.77
38.77
38.77
38.77
38.69
-
May 27, 2026
38.49
38.49
38.49
38.49
38.41
-
May 26, 2026
38.46
38.46
38.46
38.46
38.38
-
May 22, 2026
38.21
38.21
38.21
38.21
38.13
-
May 21, 2026
37.99
37.99
37.99
37.99
37.91
-
May 20, 2026
37.96
37.96
37.96
37.96
37.88
-
May 19, 2026
37.56
37.56
37.56
37.56
37.48
-
May 18, 2026
37.81
37.81
37.81
37.81
37.73
-
May 15, 2026
37.77
37.77
37.77
37.77
37.69
-
May 14, 2026
38.17
38.17
38.17
38.17
38.09
-
May 13, 2026
37.79
37.79
37.79
37.79
37.71
-
May 12, 2026
37.62
37.62
37.62
37.62
37.54
-
May 11, 2026
37.67
37.67
37.67
37.67
37.59
-
May 8, 2026
37.72
37.72
37.72
37.72
37.64
-
May 7, 2026
37.46
37.46
37.46
37.46
37.38
-
May 6, 2026
37.53
37.53
37.53
37.53
37.45
-
May 5, 2026
37.10
37.10
37.10
37.10
37.02
-
May 4, 2026
36.78
36.78
36.78
36.78
36.70
-
May 1, 2026
36.94
36.94
36.94
36.94
36.86
-
Apr 30, 2026
36.76
36.76
36.76
36.76
36.68
-
Apr 29, 2026
36.50
36.50
36.50
36.50
36.43
-
Apr 28, 2026
36.38
36.38
36.38
36.38
36.31
-
Apr 27, 2026
36.60
36.60
36.60
36.60
36.53
-
Apr 24, 2026
36.59
36.59
36.59
36.59
36.52
-
Apr 23, 2026
36.27
36.27
36.27
36.27
36.20
-
Apr 22, 2026
36.61
36.61
36.61
36.61
36.54
-
Apr 21, 2026
36.36
36.36
36.36
36.36
36.29
-
Apr 20, 2026
36.57
36.57
36.57
36.57
36.50
-
Apr 17, 2026
36.59
36.59
36.59
36.59
36.52
-
Apr 16, 2026
36.07
36.07
36.07
36.07
36.00
-
Apr 15, 2026
36.00
36.00
36.00
36.00
35.93
-
Apr 14, 2026
35.65
35.65
35.65
35.65
35.58
-
Apr 13, 2026
35.25
35.25
35.25
35.25
35.18
-
Apr 10, 2026
34.82
34.82
34.82
34.82
34.75
-
Apr 9, 2026
34.97
34.97
34.97
34.97
34.90
-
Apr 8, 2026
34.83
34.83
34.83
34.83
34.76
-
Apr 7, 2026
33.96
33.96
33.96
33.96
33.89
-
Apr 6, 2026
34.03
34.03
34.03
34.03
33.96
-
Apr 2, 2026
33.83
33.83
33.83
33.83
33.76
-
Apr 1, 2026
33.78
33.78
33.78
33.78
33.71
-
Mar 31, 2026
33.57
33.57
33.57
33.57
33.50
-
Mar 30, 2026
32.64
32.64
32.64
32.64
32.57
-
Mar 27, 2026
32.72
32.72
32.72
32.72
32.65
-
Mar 26, 2026
33.37
33.37
33.37
33.37
33.30
-
Mar 25, 2026
33.88
33.88
33.88
33.88
33.81
-
Mar 24, 2026
33.68
33.68
33.68
33.68
33.61
-
Mar 23, 2026
33.88
33.88
33.88
33.88
33.81
-
Mar 20, 2026
33.51
33.51
33.51
33.51
33.44
-
Mar 19, 2026
33.94
33.94
33.94
33.94
33.87
-
Mar 18, 2026
33.98
33.98
33.98
33.98
33.91
-
Mar 17, 2026
34.49
34.49
34.49
34.49
34.42
-
Mar 16, 2026
34.37
34.37
34.37
34.37
34.30
-
Mar 13, 2026
34.01
34.01
34.01
34.01
33.94
-
Mar 12, 2026
34.29
34.29
34.29
34.29
34.22
-
Mar 11, 2026
34.84
34.84
34.84
34.84
34.77
-
Mar 10, 2026
0.056
Distribution
Fund distributions shown include income and capital gains
Mar 10, 2026
34.93
34.93
34.93
34.93
34.86
-
Mar 9, 2026
35.12
35.12
35.12
35.12
34.99
-
Mar 6, 2026
34.89
34.89
34.89
34.89
34.76
-
Mar 5, 2026
35.29
35.29
35.29
35.29
35.16
-
Mar 4, 2026
35.49
35.49
35.49
35.49
35.36
-
Mar 3, 2026
35.25
35.25
35.25
35.25
35.12
-
Mar 2, 2026
35.51
35.51
35.51
35.51
35.38
-
Feb 27, 2026
35.52
35.52
35.52
35.52
35.39
-
Feb 26, 2026
35.72
35.72
35.72
35.72
35.59
-
Feb 25, 2026
35.83
35.83
35.83
35.83
35.70
-
Feb 24, 2026
35.53
35.53
35.53
35.53
35.40
-
Feb 23, 2026
35.20
35.20
35.20
35.20
35.07
-
Feb 20, 2026
35.71
35.71
35.71
35.71
35.58
-
Feb 19, 2026
35.41
35.41
35.41
35.41
35.28
-
Feb 18, 2026
35.59
35.59
35.59
35.59
35.46
-
Feb 17, 2026
35.32
35.32
35.32
35.32
35.19
-
Feb 13, 2026
35.30
35.30
35.30
35.30
35.17
-
Feb 12, 2026
35.21
35.21
35.21
35.21
35.08
-
Feb 11, 2026
35.95
35.95
35.95
35.95
35.82
-
Feb 10, 2026
35.99
35.99
35.99
35.99
35.86
-
Feb 9, 2026
36.15
36.15
36.15
36.15
36.02
-
Feb 6, 2026
36.00
36.00
36.00
36.00
35.87
-
Feb 5, 2026
35.30
35.30
35.30
35.30
35.17
-
Feb 4, 2026
35.63
35.63
35.63
35.63
35.50
-
Feb 3, 2026
35.89
35.89
35.89
35.89
35.76
-
Feb 2, 2026
36.30
36.30
36.30
36.30
36.17
-
Jan 30, 2026
35.95
35.95
35.95
35.95
35.82
-
Jan 29, 2026
36.15
36.15
36.15
36.15
36.02
-
Jan 28, 2026
36.20
36.20
36.20
36.20
36.07
-
Jan 27, 2026
36.26
36.26
36.26
36.26
36.13
-
Jan 26, 2026
35.98
35.98
35.98
35.98
35.85
-
Jan 23, 2026
35.77
35.77
35.77
35.77
35.64
-
Jan 22, 2026
35.72
35.72
35.72
35.72
35.59
-
Jan 21, 2026
35.49
35.49
35.49
35.49
35.36
-
Jan 20, 2026
35.11
35.11
35.11
35.11
34.98
-
Jan 16, 2026
35.87
35.87
35.87
35.87
35.74
-
Jan 15, 2026
35.98
35.98
35.98
35.98
35.85
-
Jan 14, 2026
35.85
35.85
35.85
35.85
35.72
-
Jan 13, 2026
36.15
36.15
36.15
36.15
36.02
-
Jan 12, 2026
36.33
36.33
36.33
36.33
36.20
-
Jan 9, 2026
36.28
36.28
36.28
36.28
36.15
-
Jan 8, 2026
36.09
36.09
36.09
36.09
35.96
-
Jan 7, 2026
36.21
36.21
36.21
36.21
36.08
-
Jan 6, 2026
36.22
36.22
36.22
36.22
36.09
-
Jan 5, 2026
35.87
35.87
35.87
35.87
35.74
-
Jan 2, 2026
35.65
35.65
35.65
35.65
35.52
-
Dec 31, 2025
35.63
35.63
35.63
35.63
35.50
-
Dec 30, 2025
35.91
35.91
35.91
35.91
35.78
-
Dec 29, 2025
36.01
36.01
36.01
36.01
35.88
-
Dec 26, 2025
36.18
36.18
36.18
36.18
36.05
-
Dec 24, 2025
36.16
36.16
36.16
36.16
36.03
-
Dec 23, 2025
36.05
36.05
36.05
36.05
35.92
-
Dec 22, 2025
35.90
35.90
35.90
35.90
35.77
-
Dec 19, 2025
35.67
35.67
35.67
35.67
35.54
-
Dec 18, 2025
35.30
35.30
35.30
35.30
35.17
-
Dec 17, 2025
35.03
35.03
35.03
35.03
34.90
-
Dec 16, 2025
3.921
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
35.39
35.39
35.39
35.39
35.26
-
Dec 15, 2025
39.44
39.44
39.44
39.44
35.39
-
Dec 12, 2025
39.53
39.53
39.53
39.53
35.47
-
Dec 11, 2025
39.96
39.96
39.96
39.96
35.86
-
Dec 10, 2025
39.80
39.80
39.80
39.80
35.71
-
Dec 9, 2025
39.49
39.49
39.49
39.49
35.43
-
Dec 8, 2025
39.50
39.50
39.50
39.50
35.44
-
Dec 5, 2025
39.61
39.61
39.61
39.61
35.54
-
Dec 4, 2025
39.44
39.44
39.44
39.44
35.39
-
Dec 3, 2025
39.35
39.35
39.35
39.35
35.31
-
Dec 2, 2025
39.24
39.24
39.24
39.24
35.21
-
Dec 1, 2025
39.09
39.09
39.09
39.09
35.08
-
Nov 28, 2025
39.22
39.22
39.22
39.22
35.19
-
Nov 26, 2025
39.03
39.03
39.03
39.03
35.02
-
Nov 25, 2025
38.83
38.83
38.83
38.83
34.84
-
Nov 24, 2025
38.35
38.35
38.35
38.35
34.41
-
Nov 21, 2025
37.78
37.78
37.78
37.78
33.90
-
Nov 20, 2025
37.29
37.29
37.29
37.29
33.46
-
Nov 19, 2025
37.91
37.91
37.91
37.91
34.02
-
Nov 18, 2025
37.73
37.73
37.73
37.73
33.86
-
Nov 17, 2025
38.03
38.03
38.03
38.03
34.12
-
Nov 14, 2025
38.43
38.43
38.43
38.43
34.48
-
Nov 13, 2025
38.48
38.48
38.48
38.48
34.53
-
Nov 12, 2025
39.13
39.13
39.13
39.13
35.11
-
Nov 11, 2025
39.07
39.07
39.07
39.07
35.06
-
Nov 10, 2025
38.96
38.96
38.96
38.96
34.96
-
Nov 7, 2025
38.38
38.38
38.38
38.38
34.44
-
Nov 6, 2025
38.34
38.34
38.34
38.34
34.40
-
Nov 5, 2025
38.81
38.81
38.81
38.81
34.82
-
Nov 4, 2025
38.56
38.56
38.56
38.56
34.60
-
Nov 3, 2025
39.07
39.07
39.07
39.07
35.06
-
