American Beacon Ninety One Global Franchise Fund R5 Class (ZGFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.70
-0.10 (-0.51%)
Jul 15, 2025, 4:00 PM EDT
ZGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% |
| Jul 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.86% |
| Jul 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.25% |
| Jul 9, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.20% |
| Jul 8, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.15% |
| Jul 7, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.40% |
| Jul 3, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.60% |
| Jul 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.25% |
| Jul 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |
| Jun 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.76% |
| Jun 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.46% |
| Jun 26, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.46% |
| Jun 25, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.51% |
| Jun 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.18% |
| Jun 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.30% |
| Jun 20, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.31% |
| Jun 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.67% |
| Jun 17, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.72% |
| Jun 16, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.51% |
| Jun 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.67% |
| Jun 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% |
| Jun 11, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.15% |
| Jun 10, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.15% |
| Jun 9, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.45% |
| Jun 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.66% |
| Jun 5, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.20% |
| Jun 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.46% |
| Jun 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.10% |
| Jun 2, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.20% |
| May 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.15% |
| May 29, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.31% |
| May 28, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.51% |
| May 27, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.51% |
| May 23, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.31% |
| May 22, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| May 21, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.72% |
| May 20, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| May 19, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.31% |
| May 16, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.52% |
| May 15, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.43% |
| May 14, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.05% |
| May 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.05% |
| May 12, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.18% |
| May 9, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.53% |
| May 8, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.27% |
| May 7, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.16% |
| May 6, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.53% |
| May 5, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.21% |
| May 2, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.40% |
| May 1, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.11% |