Skip to main content

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

5.940 +0.040 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.900 5.965 5.860 5.940 251,085 +0.04(+0.68%)
Jun 27, 2025 5.890 5.910 5.850 5.900 148,583 +0.05(+0.85%)
Jun 26, 2025 5.790 5.850 5.780 5.850 122,847 +0.10(+1.74%)
Jun 25, 2025 5.710 5.775 5.710 5.750 124,543 +0.06(+1.05%)
Jun 24, 2025 5.620 5.690 5.620 5.690 133,563 +0.12(+2.15%)
Jun 23, 2025 5.570 5.607 5.505 5.570 66,303 +0.03(+0.54%)
Jun 20, 2025 5.569 5.569 5.486 5.540 223,471 -0.03(-0.52%)
Jun 18, 2025 5.540 5.618 5.496 5.569 107,789 +0.05(+0.88%)
Jun 17, 2025 5.550 5.569 5.501 5.521 96,101 -0.04(-0.70%)
Jun 16, 2025 5.559 5.589 5.550 5.559 84,461 +0.03(+0.53%)
Jun 13, 2025 5.618 5.633 5.491 5.530 94,023 -0.11(-1.90%)
Jun 12, 2025 5.637 5.656 5.618 5.637 59,807 +0.01(+0.17%)
Jun 11, 2025 5.608 5.650 5.569 5.628 167,789 +0.06(+1.05%)
Jun 10, 2025 5.530 5.589 5.530 5.569 102,250 +0.03(+0.53%)
Jun 09, 2025 5.423 5.540 5.423 5.540 118,288 +0.15(+2.71%)
Jun 06, 2025 5.404 5.418 5.394 5.394 144,218 -0.01(-0.18%)
Jun 05, 2025 5.404 5.413 5.384 5.404 117,442 +0.03(+0.54%)
Jun 04, 2025 5.336 5.413 5.306 5.374 126,513 +0.07(+1.28%)
Jun 03, 2025 5.297 5.345 5.297 5.306 121,813 -0.02(-0.37%)
Jun 02, 2025 5.287 5.326 5.277 5.326 92,051 +0.06(+1.11%)
May 30, 2025 5.336 5.336 5.248 5.267 145,562 -0.09(-1.64%)
May 29, 2025 5.345 5.370 5.328 5.355 66,413 +0.03(+0.55%)
May 28, 2025 5.277 5.338 5.277 5.326 128,120 +0.07(+1.30%)
May 27, 2025 5.345 5.345 5.258 5.258 148,861 -0.07(-1.28%)
May 23, 2025 5.287 5.326 5.248 5.326 108,796 +0.02(+0.37%)
May 22, 2025 5.355 5.355 5.267 5.306 148,381 -0.04(-0.73%)
May 21, 2025 5.306 5.350 5.306 5.345 278,047 +0.04(+0.73%)
May 20, 2025 5.345 5.345 5.277 5.306 153,054 -0.03(-0.55%)
May 19, 2025 5.306 5.355 5.297 5.336 68,287 +0.02(+0.37%)
May 16, 2025 5.316 5.345 5.311 5.316 127,436 +0.01(+0.18%)
May 15, 2025 5.355 5.355 5.306 5.306 71,126 -0.07(-1.27%)
May 14, 2025 5.297 5.374 5.297 5.374 166,975 +0.13(+2.41%)
May 13, 2025 5.277 5.277 5.228 5.248 140,924 -0.04(-0.74%)
May 12, 2025 5.248 5.287 5.180 5.287 151,705 +0.15(+2.84%)
May 09, 2025 5.141 5.180 5.131 5.141 77,322 +0.04(+0.76%)
May 08, 2025 5.102 5.131 5.092 5.102 61,292 +0.04(+0.77%)
May 07, 2025 5.102 5.151 5.063 5.063 62,555 -0.10(-1.89%)
May 06, 2025 5.160 5.175 5.131 5.160 142,416 -0.04(-0.75%)
May 05, 2025 5.180 5.209 5.180 5.199 82,207 +0.03(+0.56%)
May 02, 2025 5.141 5.170 5.034 5.170 154,951 +0.14(+2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.