Home

abrdn Emerging Markets ex-China Fund, Inc. (AEF)

6.0100
+0.0700 (1.18%)
NYSE · Last Trade: Jul 3rd, 7:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Emerging Markets ex-China Fund, Inc. (AEF)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20255.986.035.986.0193,8406.01
7/02/20255.945.945.915.94135,5675.94
7/01/20255.965.995.935.95192,8605.95
6/30/20255.905.965.865.94251,0855.94
6/27/20255.895.915.855.90148,5835.90
6/26/20255.795.855.785.85122,8475.85
6/25/20255.715.785.715.75124,5435.75
6/24/20255.625.695.625.69133,5635.69
6/23/20255.575.615.505.5766,3035.57
6/20/20255.725.725.635.69217,5805.54
6/18/20255.695.775.645.72104,9485.57
6/17/20255.705.725.655.6793,5685.52
6/16/20255.715.745.705.7182,2355.56
6/13/20255.775.795.645.6891,5455.53
6/12/20255.795.815.775.7958,2315.64
6/11/20255.765.805.725.78163,3665.63
6/10/20255.685.745.685.7299,5555.57
6/09/20255.575.695.575.69115,1705.54
6/06/20255.555.575.545.54140,4175.39
6/05/20255.555.565.535.55114,3465.40
6/04/20255.485.565.455.52123,1785.37
6/03/20255.445.495.445.45118,6025.31
6/02/20255.435.475.425.4789,6255.33
5/30/20255.485.485.395.41141,7255.27
5/29/20255.495.515.475.5064,6635.36
5/28/20255.425.485.425.47124,7435.33
5/27/20255.495.495.405.40144,9375.26
5/23/20255.435.475.395.47105,9285.33
5/22/20255.505.505.415.45144,4705.31
5/21/20255.455.505.455.49270,7185.35
5/20/20255.495.495.425.45149,0205.31
5/19/20255.455.505.445.4866,4875.34
5/16/20255.465.495.465.46124,0775.32
5/15/20255.505.505.455.4569,2515.31
5/14/20255.445.525.445.52162,5745.37
5/13/20255.425.425.375.39137,2095.25
5/12/20255.395.435.325.43147,7065.29
5/09/20255.285.325.275.2875,2845.14
5/08/20255.245.275.235.2459,6775.10
5/07/20255.245.295.205.2060,9065.06
5/06/20255.305.325.275.30138,6625.16
5/05/20255.325.355.325.3480,0405.20
5/02/20255.285.315.175.31150,8675.17
5/01/20255.205.205.165.1673,9365.03
4/30/20255.165.175.125.17190,3455.03
4/29/20255.145.165.125.1573,5525.01
4/28/20255.135.175.135.1387,0954.99
4/25/20255.095.135.025.1352,3004.99
4/24/20255.015.095.005.0935,4094.96
4/23/20255.005.044.974.97141,5234.84
4/22/20254.924.964.874.9274,2964.80
4/21/20254.914.974.824.87116,3254.74
4/17/20254.914.934.844.8497,9174.71
4/16/20254.894.924.794.83224,0554.70
4/15/20254.854.914.854.88102,9874.75
4/14/20254.894.914.854.86134,9054.73
4/11/20254.634.834.634.83186,5604.70
4/10/20254.704.704.494.59251,8984.47
4/09/20254.514.784.454.77232,6004.64
4/08/20254.574.674.494.50513,9224.38
4/07/20254.574.694.424.46723,4764.34
4/04/20254.874.874.624.64723,7684.52