Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.030 -0.030 (-0.50%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 6.060 6.070 6.025 6.060 20,764 +0.01(+0.17%)
Jul 29, 2025 6.100 6.100 6.050 6.050 76,002 -0.04(-0.66%)
Jul 28, 2025 6.150 6.150 6.075 6.090 138,424 -0.01(-0.16%)
Jul 25, 2025 6.130 6.180 6.090 6.100 139,573 -0.08(-1.29%)
Jul 24, 2025 6.220 6.220 6.170 6.180 168,158 -0.02(-0.32%)
Jul 23, 2025 6.090 6.210 6.070 6.200 194,075 +0.13(+2.14%)
Jul 22, 2025 6.050 6.095 6.040 6.070 240,407 +0.07(+1.08%)
Jul 21, 2025 6.080 6.100 6.000 6.005 233,697 -0.08(-1.23%)
Jul 18, 2025 5.990 6.150 5.920 6.080 1,059,066 +0.08(+1.33%)
Jul 17, 2025 5.940 6.020 5.880 6.000 165,463 +0.08(+1.35%)
Jul 16, 2025 5.920 5.960 5.860 5.920 220,805 +0.01(+0.17%)
Jul 15, 2025 5.920 5.945 5.830 5.910 249,895 +0.03(+0.51%)
Jul 14, 2025 5.950 5.950 5.830 5.880 185,350 -0.07(-1.18%)
Jul 11, 2025 5.980 5.990 5.950 5.950 97,394 -0.03(-0.50%)
Jul 10, 2025 5.890 5.990 5.890 5.980 125,353 +0.12(+2.05%)
Jul 09, 2025 5.910 6.050 5.860 5.860 209,499 -0.04(-0.68%)
Jul 08, 2025 5.950 5.950 5.895 5.900 52,935 +0.00(+0.00%)
Jul 07, 2025 5.980 5.980 5.890 5.900 101,908 -0.11(-1.83%)
Jul 03, 2025 5.980 6.030 5.980 6.010 93,840 +0.07(+1.18%)
Jul 02, 2025 5.940 5.940 5.905 5.940 135,567 -0.01(-0.17%)
Jul 01, 2025 5.960 5.990 5.930 5.950 192,860 +0.01(+0.17%)
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.