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

9.4750
+0.0250 (0.26%)
NYSE · Last Trade: Oct 1st, 9:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20269.629.639.429.45163,0379.45
9/29/20269.529.619.529.56103,3389.56
9/28/20269.669.669.349.49103,3979.49
9/25/20269.689.749.669.74140,7719.74
9/24/20269.639.659.509.5950,2689.59
9/23/20269.799.899.579.5966,3389.59
9/22/20269.789.889.789.83117,5089.83
9/21/20269.9810.069.9710.05208,1219.79
9/18/20269.819.819.689.7988,3189.54
9/17/20269.659.869.619.74212,5599.49
9/16/20269.689.719.509.5181,9329.26
9/15/20269.669.669.499.4986,5109.24
9/14/20269.739.739.509.69120,3039.44
9/11/202610.0310.039.849.9252,2279.66
9/10/20269.919.979.809.8065,7829.55
9/09/20269.9610.079.9610.05141,1839.79
9/08/20269.919.999.909.9893,1199.72
9/04/20269.709.909.679.83166,8739.58
9/03/20269.609.659.589.6449,3059.39
9/02/20269.559.629.509.6053,5169.35
9/01/20269.529.609.489.6091,4029.35
8/31/20269.459.609.459.5545,4069.30
8/28/20269.619.689.459.4956,9299.24
8/27/20269.689.729.429.4387,9709.19
8/26/20269.599.629.569.5653,7729.31
8/25/20269.359.659.359.6581,7039.40
8/24/20269.319.329.209.2750,5559.03
8/21/20269.449.449.319.3987,2679.15
8/20/20269.189.349.189.3441,2379.10
8/19/20269.139.269.079.21113,3228.97
8/18/20269.259.339.039.0595,0378.82
8/17/20269.609.629.429.4298,0799.18
8/14/20269.519.529.429.5259,9859.27
8/13/20269.399.499.399.4990,4779.24
8/12/20269.289.379.269.3691,4359.12
8/11/20269.109.178.999.13115,9808.89
8/10/20268.909.048.908.9769,6538.74
8/07/20268.999.058.919.0585,4028.82
8/06/20268.989.058.728.86160,7118.63
8/05/20269.199.269.029.07162,7128.84
8/04/20269.109.199.009.1993,9528.95
8/03/20268.788.968.598.89113,8298.66
7/31/20268.758.858.638.78136,1998.55
7/30/20268.318.598.258.5895,6418.36
7/29/20268.368.368.108.1077,4567.89
7/28/20268.498.498.288.4291,6798.20
7/27/20268.728.728.538.66112,8628.44
7/24/20268.798.858.578.5884,1938.36
7/23/20268.868.928.808.8551,3158.62
7/22/20268.838.928.828.9093,3488.67
7/21/20268.668.928.668.89134,8978.66
7/20/20268.668.668.458.53147,4218.31
7/17/20268.548.648.378.58122,5438.36
7/16/20268.929.008.668.7678,1198.53
7/15/20269.079.118.958.9686,6688.73
7/14/20269.079.098.989.06128,1328.83
7/13/20269.209.288.938.94182,5418.71
7/10/20269.299.399.269.3894,0919.14
7/09/20269.299.409.199.28228,3719.04
7/08/20269.069.228.949.2177,6398.97
7/07/20269.349.379.039.08135,0118.85
7/06/20269.309.559.309.48158,7889.23
7/02/20269.299.528.989.19129,2738.95
7/01/20269.529.529.119.26195,7849.02