American Beacon Ninety One Emerging Markets Equity Fund Y Class (ZEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.08
+0.11 (0.85%)
Jul 3, 2025, 4:00 PM EDT
ZEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.85% |
| Jul 2, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.08% |
| Jul 1, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.39% |
| Jun 30, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.54% |
| Jun 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% |
| Jun 26, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.78% |
| Jun 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.55% |
| Jun 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.40% |
| Jun 23, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% |
| Jun 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% |
| Jun 18, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% |
| Jun 17, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.03% |
| Jun 16, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.04% |
| Jun 13, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.03% |
| Jun 12, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.71% |
| Jun 11, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.55% |
| Jun 10, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.71% |
| Jun 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% |
| Jun 6, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.24% |
| Jun 5, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.97% |
| Jun 4, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.81% |
| Jun 3, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.74% |
| Jun 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.08% |
| May 30, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.06% |
| May 29, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.49% |
| May 28, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% |
| May 27, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.49% |
| May 23, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| May 22, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.08% |
| May 21, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% |
| May 20, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.16% |
| May 19, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.41% |
| May 16, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.24% |
| May 15, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.08% |
| May 14, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.98% |
| May 13, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.25% |
| May 12, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.17% |
| May 9, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.59% |
| May 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.08% |
| May 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| May 6, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.25% |
| May 5, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.51% |
| May 2, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.89% |
| May 1, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.34% |
| Apr 30, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.26% |
| Apr 29, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.52% |
| Apr 28, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.52% |
| Apr 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Apr 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.61% |
| Apr 23, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.88% |