American Beacon Ninety One Int Frn R5 (ZIFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.61
-0.06 (-0.69%)
At close: Apr 2, 2026
ZIFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.69% |
| Apr 1, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.23% |
| Mar 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.25% |
| Mar 30, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.48% |
| Mar 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.17% |
| Mar 26, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.62% |
| Mar 25, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.46% |
| Mar 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.46% |
| Mar 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.05% |
| Mar 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.61% |
| Mar 19, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.57% |
| Mar 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.34% |
| Mar 17, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% |
| Mar 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.13% |
| Mar 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.89% |
| Mar 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.21% |
| Mar 11, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% |
| Mar 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Mar 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% |
| Mar 6, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% |
| Mar 5, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.98% |
| Mar 4, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.10% |
| Mar 3, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.77% |
| Mar 2, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.29% |
| Feb 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.63% |
| Feb 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.63% |
| Feb 25, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.74% |
| Feb 24, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Feb 23, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.37% |
| Feb 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.28% |
| Feb 19, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% |
| Feb 18, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.53% |
| Feb 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% |
| Feb 13, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.53% |
| Feb 12, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.68% |
| Feb 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.93% |
| Feb 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.52% |
| Feb 9, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Feb 6, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.52% |
| Feb 5, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.42% |
| Feb 4, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Feb 3, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.34% |
| Feb 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.72% |
| Jan 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.71% |
| Jan 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.91% |
| Jan 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% |
| Jan 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% |
| Jan 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Jan 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% |
| Jan 22, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% |