abrdn Emerging Markets ex-China Fund, Inc. (AEF)
5.9900
+0.0700 (1.18%)
NYSE · Last Trade: Jul 17th, 2:30 PM EDT
Historical Prices For abrdn Emerging Markets ex-China Fund, Inc. (AEF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 5.92 | 5.96 | 5.86 | 5.92 | 220,805 | 5.92 |
| 7/15/2025 | 5.92 | 5.95 | 5.83 | 5.91 | 249,895 | 5.91 |
| 7/14/2025 | 5.95 | 5.95 | 5.83 | 5.88 | 185,350 | 5.88 |
| 7/11/2025 | 5.98 | 5.99 | 5.95 | 5.95 | 97,394 | 5.95 |
| 7/10/2025 | 5.89 | 5.99 | 5.89 | 5.98 | 125,353 | 5.98 |
| 7/09/2025 | 5.91 | 6.05 | 5.86 | 5.86 | 209,499 | 5.86 |
| 7/08/2025 | 5.95 | 5.95 | 5.89 | 5.90 | 52,935 | 5.90 |
| 7/07/2025 | 5.98 | 5.98 | 5.89 | 5.90 | 101,908 | 5.90 |
| 7/03/2025 | 5.98 | 6.03 | 5.98 | 6.01 | 93,840 | 6.01 |
| 7/02/2025 | 5.94 | 5.94 | 5.91 | 5.94 | 135,567 | 5.94 |
| 7/01/2025 | 5.96 | 5.99 | 5.93 | 5.95 | 192,860 | 5.95 |
| 6/30/2025 | 5.90 | 5.96 | 5.86 | 5.94 | 251,085 | 5.94 |
| 6/27/2025 | 5.89 | 5.91 | 5.85 | 5.90 | 148,583 | 5.90 |
| 6/26/2025 | 5.79 | 5.85 | 5.78 | 5.85 | 122,847 | 5.85 |
| 6/25/2025 | 5.71 | 5.78 | 5.71 | 5.75 | 124,543 | 5.75 |
| 6/24/2025 | 5.62 | 5.69 | 5.62 | 5.69 | 133,563 | 5.69 |
| 6/23/2025 | 5.57 | 5.61 | 5.50 | 5.57 | 66,303 | 5.57 |
| 6/20/2025 | 5.72 | 5.72 | 5.63 | 5.69 | 217,580 | 5.54 |
| 6/18/2025 | 5.69 | 5.77 | 5.64 | 5.72 | 104,948 | 5.57 |
| 6/17/2025 | 5.70 | 5.72 | 5.65 | 5.67 | 93,568 | 5.52 |
| 6/16/2025 | 5.71 | 5.74 | 5.70 | 5.71 | 82,235 | 5.56 |
| 6/13/2025 | 5.77 | 5.79 | 5.64 | 5.68 | 91,545 | 5.53 |
| 6/12/2025 | 5.79 | 5.81 | 5.77 | 5.79 | 58,231 | 5.64 |
| 6/11/2025 | 5.76 | 5.80 | 5.72 | 5.78 | 163,366 | 5.63 |
| 6/10/2025 | 5.68 | 5.74 | 5.68 | 5.72 | 99,555 | 5.57 |
| 6/09/2025 | 5.57 | 5.69 | 5.57 | 5.69 | 115,170 | 5.54 |
| 6/06/2025 | 5.55 | 5.57 | 5.54 | 5.54 | 140,417 | 5.39 |
| 6/05/2025 | 5.55 | 5.56 | 5.53 | 5.55 | 114,346 | 5.40 |
| 6/04/2025 | 5.48 | 5.56 | 5.45 | 5.52 | 123,178 | 5.37 |
| 6/03/2025 | 5.44 | 5.49 | 5.44 | 5.45 | 118,602 | 5.31 |
| 6/02/2025 | 5.43 | 5.47 | 5.42 | 5.47 | 89,625 | 5.33 |
| 5/30/2025 | 5.48 | 5.48 | 5.39 | 5.41 | 141,725 | 5.27 |
| 5/29/2025 | 5.49 | 5.51 | 5.47 | 5.50 | 64,663 | 5.36 |
| 5/28/2025 | 5.42 | 5.48 | 5.42 | 5.47 | 124,743 | 5.33 |
| 5/27/2025 | 5.49 | 5.49 | 5.40 | 5.40 | 144,937 | 5.26 |
| 5/23/2025 | 5.43 | 5.47 | 5.39 | 5.47 | 105,928 | 5.33 |
| 5/22/2025 | 5.50 | 5.50 | 5.41 | 5.45 | 144,470 | 5.31 |
| 5/21/2025 | 5.45 | 5.50 | 5.45 | 5.49 | 270,718 | 5.35 |
| 5/20/2025 | 5.49 | 5.49 | 5.42 | 5.45 | 149,020 | 5.31 |
| 5/19/2025 | 5.45 | 5.50 | 5.44 | 5.48 | 66,487 | 5.34 |
| 5/16/2025 | 5.46 | 5.49 | 5.46 | 5.46 | 124,077 | 5.32 |
| 5/15/2025 | 5.50 | 5.50 | 5.45 | 5.45 | 69,251 | 5.31 |
| 5/14/2025 | 5.44 | 5.52 | 5.44 | 5.52 | 162,574 | 5.37 |
| 5/13/2025 | 5.42 | 5.42 | 5.37 | 5.39 | 137,209 | 5.25 |
| 5/12/2025 | 5.39 | 5.43 | 5.32 | 5.43 | 147,706 | 5.29 |
| 5/09/2025 | 5.28 | 5.32 | 5.27 | 5.28 | 75,284 | 5.14 |
| 5/08/2025 | 5.24 | 5.27 | 5.23 | 5.24 | 59,677 | 5.10 |
| 5/07/2025 | 5.24 | 5.29 | 5.20 | 5.20 | 60,906 | 5.06 |
| 5/06/2025 | 5.30 | 5.32 | 5.27 | 5.30 | 138,662 | 5.16 |
| 5/05/2025 | 5.32 | 5.35 | 5.32 | 5.34 | 80,040 | 5.20 |
| 5/02/2025 | 5.28 | 5.31 | 5.17 | 5.31 | 150,867 | 5.17 |
| 5/01/2025 | 5.20 | 5.20 | 5.16 | 5.16 | 73,936 | 5.03 |
| 4/30/2025 | 5.16 | 5.17 | 5.12 | 5.17 | 190,345 | 5.03 |
| 4/29/2025 | 5.14 | 5.16 | 5.12 | 5.15 | 73,552 | 5.01 |
| 4/28/2025 | 5.13 | 5.17 | 5.13 | 5.13 | 87,095 | 4.99 |
| 4/25/2025 | 5.09 | 5.13 | 5.02 | 5.13 | 52,300 | 4.99 |
| 4/24/2025 | 5.01 | 5.09 | 5.00 | 5.09 | 35,409 | 4.96 |
| 4/23/2025 | 5.00 | 5.04 | 4.97 | 4.97 | 141,523 | 4.84 |
| 4/22/2025 | 4.92 | 4.96 | 4.87 | 4.92 | 74,296 | 4.80 |
| 4/21/2025 | 4.91 | 4.97 | 4.82 | 4.87 | 116,325 | 4.74 |
| 4/17/2025 | 4.91 | 4.93 | 4.84 | 4.84 | 97,917 | 4.71 |