American Beacon Diversified Fund (ZABDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.95
-0.01 (-0.08%)
At close: Apr 2, 2026
ZABDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.08% |
| Apr 1, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.67% |
| Mar 31, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.45% |
| Mar 30, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Mar 27, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.85% |
| Mar 26, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.01% |
| Mar 25, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.59% |
| Mar 24, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.08% |
| Mar 23, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.94% |
| Mar 20, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.10% |
| Mar 19, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.17% |
| Mar 18, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.92% |
| Mar 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% |
| Mar 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Mar 13, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.34% |
| Mar 12, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.08% |
| Mar 11, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.25% |
| Mar 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.08% |
| Mar 9, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% |
| Mar 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.90% |
| Mar 5, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.81% |
| Mar 4, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| Mar 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.37% |
| Mar 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% |
| Feb 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| Feb 26, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.32% |
| Feb 25, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% |
| Feb 24, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% |
| Feb 23, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.80% |
| Feb 20, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.40% |
| Feb 19, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.16% |
| Feb 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Feb 17, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16% |
| Feb 13, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.57% |
| Feb 12, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.80% |
| Feb 11, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.08% |
| Feb 10, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.40% |
| Feb 9, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Feb 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.22% |
| Feb 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.73% |
| Feb 4, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.57% |
| Feb 3, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Feb 2, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.33% |
| Jan 30, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.33% |
| Jan 29, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| Jan 28, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.16% |
| Jan 27, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| Jan 26, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.33% |
| Jan 23, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| Jan 22, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.25% |