American Beacon Ninety One Emerging Markets Equity Fund Y Class (ZEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.89
-0.01 (-0.08%)
May 8, 2025, 11:09 AM EDT
ZEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.82% |
| Apr 21, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.45% |
| Apr 17, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.29% |
| Apr 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.36% |
| Apr 15, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.73% |
| Apr 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.20% |
| Apr 11, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2.27% |
| Apr 10, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |
| Apr 9, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 4.97% |
| Apr 8, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.71% |
| Apr 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -3.90% |
| Apr 4, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -5.03% |
| Apr 3, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.07% |
| Apr 2, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.09% |
| Apr 1, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.05% |
| Mar 31, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.04% |
| Mar 28, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.70% |
| Mar 27, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.34% |
| Mar 26, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.09% |
| Mar 25, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.68% |
| Mar 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.34% |
| Mar 21, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.68% |
| Mar 20, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.50% |
| Mar 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Mar 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% |
| Mar 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.79% |
| Mar 14, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.56% |
| Mar 13, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% |
| Mar 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.35% |
| Mar 11, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.26% |
| Mar 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.30% |
| Mar 7, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.09% |
| Mar 6, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.17% |
| Mar 5, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 3.15% |