Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

9.6000
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20269.609.649.469.60239,9869.60
6/29/20269.259.549.139.50339,0609.50
6/26/20269.249.349.169.24137,5569.24
6/25/20269.569.699.269.37174,4979.37
6/24/20269.469.469.179.30195,4389.30
6/23/20269.519.519.169.48251,8639.48
6/22/202610.0710.119.9710.03177,8909.80
6/18/202610.0010.089.869.96187,2529.73
6/17/20269.929.999.729.74130,0579.52
6/16/202610.0310.099.799.8797,1549.64
6/15/20269.9610.049.8210.02107,5159.79
6/12/20269.469.679.469.6697,9889.44
6/11/20269.039.469.039.46108,5259.24
6/10/20269.129.228.888.94141,7498.73
6/09/20269.199.458.739.10324,9558.89
6/08/20269.109.168.949.05187,3138.84
6/05/20269.369.368.848.92296,8258.72
6/04/20269.759.759.469.57279,6029.35
6/03/20269.9810.009.789.83343,8519.60
6/02/202610.0810.1410.0210.07143,8579.84
6/01/20269.9010.109.8610.05181,5289.82
5/29/20269.929.979.859.85109,2709.62
5/28/20269.859.939.609.85175,1019.62
5/27/20269.749.899.719.85190,4389.62
5/26/20269.509.749.509.70127,0079.48
5/22/20269.409.469.319.3672,2919.15
5/21/20269.199.379.199.37107,2049.16
5/20/20269.069.269.039.2673,4549.05
5/19/20269.039.088.889.02102,0158.81
5/18/20269.199.288.929.07136,3608.86
5/15/20269.249.408.789.16129,1148.95
5/14/20269.629.699.549.5572,1719.33
5/13/20269.649.809.519.51301,8429.29
5/12/20269.799.849.469.57127,9519.35
5/11/20269.839.999.759.9099,6339.67
5/08/20269.849.869.809.83130,3159.60
5/07/20269.829.989.579.75174,9459.53
5/06/20269.649.799.589.78161,3449.56
5/05/20269.459.499.369.48392,2069.26
5/04/20269.249.329.179.27156,6909.06
5/01/20269.149.219.109.20124,4278.99
4/30/20269.089.208.989.17176,0858.96
4/29/20269.009.058.929.0188,1688.80
4/28/20268.939.068.878.98123,2048.77
4/27/20269.109.149.009.06234,0198.85
4/24/20268.929.148.929.03131,9498.82
4/23/20268.959.008.698.80122,8768.60
4/22/20268.998.998.858.97146,5798.76
4/21/20269.019.028.838.84214,6028.64
4/20/20269.049.048.798.98413,4368.77
4/17/20268.729.048.669.04728,8948.83
4/16/20268.558.578.488.5560,6758.35
4/15/20268.458.568.418.50101,8008.31
4/14/20268.318.488.298.48131,7078.29
4/13/20268.098.268.028.26109,8978.07
4/10/20268.138.198.088.13108,5207.94
4/09/20267.958.107.928.06142,2687.88
4/08/20269.289.287.918.00318,5327.82
4/07/20267.457.507.387.50105,9577.33
4/06/20267.417.437.367.43222,2317.26
4/02/20267.407.507.207.3899,5147.21
4/01/20267.387.557.347.50176,6297.33