Skip to main content
American Beacon Ninety One Global Franchise Fund R5 Class (ZGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.71
+0.07 (0.40%)
Dec 20, 2024, 4:00 PM EST

ZGFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202417.8817.8817.8817.8817.880.62%
Dec 23, 202417.7717.7717.7717.7717.770.34%
Dec 20, 202417.7117.7117.7117.7117.710.40%
Dec 19, 202417.6417.6417.6417.6417.640.11%
Dec 18, 202417.6217.6217.6217.6217.62-2.54%
Dec 17, 202418.0818.0818.0818.0818.080.11%
Dec 16, 202418.0618.0618.0618.0618.060.06%
Dec 13, 202418.0518.0518.0518.0518.05-0.61%
Dec 12, 202418.1618.1618.1618.1618.16-0.16%
Dec 11, 202418.1918.1918.1918.1918.190.78%
Dec 10, 202418.0518.0518.0518.0518.050.11%
Dec 9, 202418.0318.0318.0318.0318.03-
Dec 6, 202418.0318.0318.0318.0318.030.28%
Dec 5, 202417.9817.9817.9817.9817.98-0.22%
Dec 4, 202418.0218.0218.0218.0218.020.61%
Dec 3, 202417.9117.9117.9117.9117.91-0.22%
Dec 2, 202417.9517.9517.9517.9517.950.34%
Nov 29, 202417.8917.8917.8917.8917.890.28%
Nov 27, 202417.8417.8417.8417.8417.84-0.11%
Nov 26, 202417.8617.8617.8617.8617.860.17%
Nov 25, 202417.8317.8317.8317.8317.830.62%
Nov 22, 202417.7217.7217.7217.7217.72-0.34%
Nov 21, 202417.7817.7817.7817.7817.781.14%
Nov 20, 202417.5817.5817.5817.5817.580.06%
Nov 19, 202417.5717.5717.5717.5717.57-0.40%
Nov 18, 202417.6417.6417.6417.6417.640.74%
Nov 15, 202417.5117.5117.5117.5117.51-1.35%
Nov 14, 202417.7517.7517.7517.7517.750.40%
Nov 13, 202417.6817.6817.6817.6817.68-0.11%
Nov 12, 202417.7017.7017.7017.7017.70-0.34%
Nov 11, 202417.7617.7617.7617.7617.760.51%
Nov 8, 202417.6717.6717.6717.6717.67-0.06%
Nov 7, 202417.6817.6817.6817.6817.680.45%
Nov 6, 202417.6017.6017.6017.6017.600.92%
Nov 5, 202417.4417.4417.4417.4417.440.75%
Nov 4, 202417.3117.3117.3117.3117.312.43%
Nov 1, 202416.9016.9016.9016.9016.90-1.86%
Oct 31, 202417.2217.2217.2217.2217.22-0.92%
Oct 30, 202417.3817.3817.3817.3817.380.06%
Oct 29, 202417.3717.3717.3717.3717.37-0.17%
Oct 28, 202417.4017.4017.4017.4017.400.12%
Oct 25, 202417.3817.3817.3817.3817.38-0.23%
Oct 24, 202417.4217.4217.4217.4217.42-0.74%
Oct 23, 202417.5517.5517.5517.5517.55-0.51%
Oct 22, 202417.6417.6417.6417.6417.640.23%
Oct 21, 202417.6017.6017.6017.6017.60-0.62%
Oct 18, 202417.7117.7117.7117.7117.710.62%
Oct 17, 202417.6017.6017.6017.6017.600.17%
Oct 16, 202417.5717.5717.5717.5717.57-0.06%
Oct 15, 202417.5817.5817.5817.5817.58-1.01%
Oct 14, 202417.7617.7617.7617.7617.760.62%
Oct 11, 202417.6517.6517.6517.6517.650.46%
Oct 10, 202417.5717.5717.5717.5717.57-0.23%
Oct 9, 202417.6117.6117.6117.6117.610.63%
Oct 8, 202417.5017.5017.5017.5017.500.86%
Oct 7, 202417.3517.3517.3517.3517.35-1.14%
Oct 4, 202417.5517.5517.5517.5517.550.29%
Oct 3, 202417.5017.5017.5017.5017.50-0.62%
Oct 2, 202417.6117.6117.6117.6117.610.40%
Oct 1, 202417.5417.5417.5417.5417.54-0.85%
Sep 30, 202417.6917.6917.6917.6917.69-
Sep 27, 202417.6917.6917.6917.6917.690.17%
Sep 26, 202417.6617.6617.6617.6617.660.97%
Sep 25, 202417.4917.4917.4917.4917.49-0.40%
Sep 24, 202417.5617.5617.5617.5617.56-0.11%
Sep 23, 202417.5817.5817.5817.5817.580.17%
Sep 20, 202417.5517.5517.5517.5517.55-0.51%
Sep 19, 202417.6417.6417.6417.6417.640.97%
Sep 18, 202417.4717.4717.4717.4717.47-0.57%
Sep 17, 202417.5717.5717.5717.5717.57-0.23%
Sep 16, 202417.6117.6117.6117.6117.610.28%
Sep 13, 202417.5617.5617.5617.5617.560.98%
Sep 12, 202417.3917.3917.3917.3917.390.52%
Sep 11, 202417.3017.3017.3017.3017.300.41%
Sep 10, 202417.2317.2317.2317.2317.230.06%
Sep 9, 202417.2217.2217.2217.2217.220.58%
Sep 6, 202417.1217.1217.1217.1217.12-0.93%
Sep 5, 202417.2817.2817.2817.2817.28-0.80%
Sep 4, 202417.4217.4217.4217.4217.42-0.23%
Sep 3, 202417.4617.4617.4617.4617.46-1.19%
Aug 30, 202417.6717.6717.6717.6717.670.45%
Aug 29, 202417.5917.5917.5917.5917.590.63%
Aug 28, 202417.4817.4817.4817.4817.48-0.40%
Aug 27, 202417.5517.5517.5517.5517.550.57%
Aug 26, 202417.4517.4517.4517.4517.45-0.17%
Aug 23, 202417.4817.4817.4817.4817.480.11%
Aug 22, 202417.4617.4617.4617.4617.46-0.68%
Aug 21, 202417.5817.5817.5817.5817.580.51%
Aug 20, 202417.4917.4917.4917.4917.490.11%
Aug 19, 202417.4717.4717.4717.4717.470.87%
Aug 16, 202417.3217.3217.3217.3217.320.12%
Aug 15, 202417.3017.3017.3017.3017.301.29%
Aug 14, 202417.0817.0817.0817.0817.080.12%
Aug 13, 202417.0617.0617.0617.0617.061.13%
Aug 12, 202416.8716.8716.8716.8716.87-0.30%
Aug 9, 202416.9216.9216.9216.9216.920.30%
Aug 8, 202416.8716.8716.8716.8716.871.26%
Aug 7, 202416.6616.6616.6616.6616.66-0.36%
Aug 6, 202416.7216.7216.7216.7216.720.72%
Aug 5, 202416.6016.6016.6016.6016.60-2.52%