American Century Ginnie Mae Investor Class (BGNMX) NASDAQ
9.04
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.04
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
| March 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
| March 11, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 |
| March 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
| March 09, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
| March 06, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 |
| March 05, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 |
| March 04, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 |
| March 03, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 |
| March 02, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
| February 27, 2026 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0 |
| February 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
| February 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
| February 24, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
| February 23, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
| February 20, 2026 | 9.15 | 9.15 | 0 | 9.15 | 9.15 | 0 |
| February 19, 2026 | 9.15 | 9.15 | 0 | 9.15 | 9.15 | 0 |
| February 18, 2026 | 9.15 | 9.15 | 0 | 9.15 | 9.15 | 0 |
| February 17, 2026 | 9.16 | 9.16 | 0 | 9.16 | 9.16 | 0 |
| February 13, 2026 | 9.17 | 9.17 | 0 | 9.17 | 9.17 | 0 |
| February 12, 2026 | 9.15 | 9.15 | 0 | 9.15 | 9.15 | 0 |
| February 11, 2026 | 9.11 | 9.11 | 0 | 9.11 | 9.11 | 0 |
| February 10, 2026 | 9.12 | 9.12 | 0 | 9.12 | 9.12 | 0 |
| February 09, 2026 | 9.1 | 9.1 | 0 | 9.1 | 9.1 | 0 |
| February 06, 2026 | 9.1 | 9.1 | 0 | 9.1 | 9.1 | 0 |
| February 05, 2026 | 9.09 | 9.09 | 0 | 9.09 | 9.09 | 0 |
| February 04, 2026 | 9.07 | 9.07 | 0 | 9.07 | 9.07 | 0 |
| February 03, 2026 | 9.07 | 9.07 | 0 | 9.07 | 9.07 | 0 |
| February 02, 2026 | 9.07 | 9.07 | 0 | 9.07 | 9.07 | 0 |
| January 30, 2026 | 9.09 | 9.09 | 0 | 9.09 | 9.09 | 0 |
| January 29, 2026 | 9.1 | 9.1 | 0 | 9.1 | 9.1 | 0 |
| January 28, 2026 | 9.09 | 9.09 | 0 | 9.09 | 9.09 | 0 |
| January 27, 2026 | 9.09 | 9.09 | 0 | 9.09 | 9.09 | 0 |
| January 26, 2026 | 9.09 | 9.09 | 0 | 9.09 | 9.09 | 0 |
| January 23, 2026 | 9.08 | 9.08 | 0 | 9.08 | 9.08 | 0 |
| January 22, 2026 | 9.07 | 9.07 | 0 | 9.07 | 9.07 | 0 |
| January 21, 2026 | 9.07 | 9.07 | 0 | 9.07 | 9.07 | 0 |
| January 20, 2026 | 9.06 | 9.06 | 0 | 9.06 | 9.06 | 0 |
| January 16, 2026 | 9.08 | 9.08 | 0 | 9.08 | 9.08 | 0 |
| January 15, 2026 | 9.1 | 9.1 | 0 | 9.1 | 9.1 | 0 |
| January 14, 2026 | 9.11 | 9.11 | 0 | 9.11 | 9.11 | 0 |
| January 13, 2026 | 9.1 | 9.1 | 0 | 9.1 | 9.1 | 0 |
| January 12, 2026 | 9.1 | 9.1 | 0 | 9.1 | 9.1 | 0 |
| January 09, 2026 | 9.1 | 9.1 | 0 | 9.1 | 9.1 | 0 |
| January 08, 2026 | 9.06 | 9.06 | 0 | 9.06 | 9.06 | 0 |
| January 07, 2026 | 9.08 | 9.08 | 0 | 9.08 | 9.08 | 0 |
| January 06, 2026 | 9.06 | 9.06 | 0 | 9.06 | 9.06 | 0 |
| January 05, 2026 | 9.07 | 9.07 | 0 | 9.07 | 9.07 | 0 |
| January 02, 2026 | 9.05 | 9.05 | 0 | 9.05 | 9.05 | 0 |
| December 31, 2025 | 9.06 | 9.06 | 0 | 9.06 | 9.06 | 0 |
| December 30, 2025 | 9.07 | 9.07 | 0 | 9.07 | 9.07 | 0 |
| December 29, 2025 | 9.08 | 9.08 | 0 | 9.08 | 9.08 | 0 |
| December 26, 2025 | 9.08 | 9.08 | 0 | 9.08 | 9.08 | 0 |
| December 24, 2025 | 9.08 | 9.08 | 0 | 9.08 | 9.08 | 0 |
| December 23, 2025 | 9.06 | 9.06 | 0 | 9.06 | 9.06 | 0 |
| December 22, 2025 | 9.06 | 9.06 | 0 | 9.06 | 9.06 | 0 |
| December 19, 2025 | 9.07 | 9.07 | 0 | 9.07 | 9.07 | 0 |
| December 18, 2025 | 9.08 | 9.08 | 0 | 9.08 | 9.08 | 0 |
| December 17, 2025 | 9.06 | 9.06 | 0 | 9.06 | 9.06 | 0 |
| December 16, 2025 | 9.06 | 9.06 | 0 | 9.06 | 9.06 | 0 |