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

9.0300
+0.2300 (2.61%)
NYSE · Last Trade: Apr 25th, 3:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/20268.929.148.929.03131,9499.03
4/23/20268.959.008.698.80122,8768.80
4/22/20268.998.998.858.97146,5798.97
4/21/20269.019.028.838.84214,6028.84
4/20/20269.049.048.798.98413,4368.98
4/17/20268.729.048.669.04728,8949.04
4/16/20268.558.578.488.5560,6758.55
4/15/20268.458.568.418.50101,8008.50
4/14/20268.318.488.298.48131,7078.48
4/13/20268.098.268.028.26109,8978.26
4/10/20268.138.198.088.13108,5208.13
4/09/20267.958.107.928.06142,2688.06
4/08/20269.289.287.918.00318,5328.00
4/07/20267.457.507.387.50105,9577.50
4/06/20267.417.437.367.43222,2317.43
4/02/20267.407.507.207.3899,5147.38
4/01/20267.387.557.347.50176,6297.50
3/31/20267.007.297.007.29168,1877.29
3/30/20267.057.136.886.92183,6816.92
3/27/20267.077.166.997.00244,3807.00
3/26/20267.277.387.077.12385,0577.12
3/25/20267.397.507.357.37180,7807.37
3/24/20267.307.427.227.29197,2577.29
3/23/20267.607.727.567.64142,0437.43
3/20/20267.667.677.427.46137,9577.25
3/19/20267.627.707.517.68179,3767.47
3/18/20267.787.867.657.70143,4437.49
3/17/20267.777.847.737.80135,1347.59
3/16/20267.587.717.587.71171,7307.50
3/13/20267.557.657.407.41115,4117.21
3/12/20267.787.847.537.53319,2367.32
3/11/20267.807.927.767.84114,0527.62
3/10/20267.737.927.687.7854,9827.57
3/09/20267.607.657.387.65331,3827.44
3/06/20267.817.897.627.68296,6507.47
3/05/20268.128.147.727.84206,1887.62
3/04/20268.178.278.078.23374,6248.00
3/03/20268.298.507.918.13186,7577.91
3/02/20268.548.658.458.58194,6078.34
2/27/20268.698.778.688.71118,4708.47
2/26/20268.868.868.718.73208,6898.49
2/25/20268.938.938.788.89234,7128.65
2/24/20268.608.778.598.75261,1818.51
2/23/20268.668.678.528.55100,4488.31
2/20/20268.328.668.328.66340,0088.42
2/19/20268.258.388.228.26122,3138.03
2/18/20268.348.408.298.32120,8258.09
2/17/20268.308.348.258.34124,5478.11
2/13/20268.278.328.178.32188,7858.09
2/12/20268.338.358.178.27140,9168.04
2/11/20268.278.298.268.29157,6378.06
2/10/20268.288.318.238.25120,4638.02
2/09/20268.008.258.008.24162,5808.01
2/06/20267.968.047.948.01183,3217.79
2/05/20267.917.997.857.92146,0367.70
2/04/20267.978.017.867.95197,7947.73
2/03/20267.897.947.807.90106,6667.68
2/02/20267.797.807.637.80221,5507.59
1/30/20267.977.977.817.8579,9787.63
1/29/20268.048.067.867.99136,0707.77
1/28/20268.098.097.908.04245,7707.82
1/27/20267.958.017.957.98151,2217.76
1/26/20267.797.877.797.86191,3077.64