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

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

5.240 +0.040 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 08, 2025 5.240 5.270 5.230 5.240 59,677 +0.04(+0.77%)
May 07, 2025 5.240 5.290 5.200 5.200 60,906 -0.10(-1.89%)
May 06, 2025 5.300 5.315 5.270 5.300 138,662 -0.04(-0.75%)
May 05, 2025 5.320 5.350 5.320 5.340 80,040 +0.03(+0.56%)
May 02, 2025 5.280 5.310 5.170 5.310 150,867 +0.15(+2.85%)
May 01, 2025 5.200 5.200 5.160 5.163 73,936 -0.01(-0.14%)
Apr 30, 2025 5.160 5.170 5.120 5.170 190,345 +0.02(+0.39%)
Apr 29, 2025 5.140 5.155 5.120 5.150 73,552 +0.02(+0.39%)
Apr 28, 2025 5.130 5.168 5.130 5.130 87,095 +0.00(+0.00%)
Apr 25, 2025 5.090 5.130 5.020 5.130 52,300 +0.04(+0.79%)
Apr 24, 2025 5.010 5.090 5.000 5.090 35,409 +0.12(+2.41%)
Apr 23, 2025 5.000 5.040 4.970 4.970 141,523 +0.04(+0.91%)
Apr 22, 2025 4.920 4.960 4.870 4.925 74,296 +0.05(+1.13%)
Apr 21, 2025 4.910 4.970 4.815 4.870 116,325 +0.03(+0.62%)
Apr 17, 2025 4.910 4.930 4.840 4.840 97,917 +0.01(+0.21%)
Apr 16, 2025 4.890 4.920 4.795 4.830 224,055 -0.05(-1.02%)
Apr 15, 2025 4.850 4.910 4.850 4.880 102,987 +0.02(+0.41%)
Apr 14, 2025 4.890 4.910 4.850 4.860 134,905 +0.03(+0.62%)
Apr 11, 2025 4.630 4.830 4.630 4.830 186,560 +0.24(+5.11%)
Apr 10, 2025 4.700 4.700 4.485 4.595 251,898 -0.17(-3.67%)
Apr 09, 2025 4.510 4.780 4.450 4.770 232,600 +0.27(+6.00%)
Apr 08, 2025 4.570 4.670 4.490 4.500 513,922 +0.04(+0.90%)
Apr 07, 2025 4.570 4.690 4.425 4.460 723,476 -0.18(-3.88%)
Apr 04, 2025 4.870 4.870 4.620 4.640 723,768 -0.28(-5.60%)
Apr 03, 2025 4.920 4.940 4.885 4.915 157,673 -0.08(-1.70%)
Apr 02, 2025 4.970 5.000 4.970 5.000 62,869 +0.04(+0.81%)
Apr 01, 2025 4.970 4.995 4.940 4.960 155,219 +0.00(+0.00%)
Mar 31, 2025 4.990 5.064 4.930 4.960 267,914 -0.04(-0.80%)
Mar 28, 2025 5.090 5.090 5.000 5.000 271,589 -0.10(-1.96%)
Mar 27, 2025 5.100 5.120 5.100 5.100 48,322 +0.01(+0.20%)
Mar 26, 2025 5.090 5.130 5.055 5.090 539,872 +0.00(+0.00%)
Mar 25, 2025 5.070 5.190 5.060 5.090 163,312 +0.05(+0.99%)
Mar 24, 2025 5.059 5.069 5.025 5.040 199,152 +0.00(+0.00%)
Mar 21, 2025 5.011 5.040 4.987 5.040 308,466 +0.03(+0.58%)
Mar 20, 2025 5.011 5.021 4.982 5.011 117,769 -0.03(-0.58%)
Mar 19, 2025 5.059 5.064 5.011 5.040 139,487 +0.01(+0.19%)
Mar 18, 2025 5.079 5.087 5.021 5.030 193,396 -0.05(-0.96%)
Mar 17, 2025 5.001 5.079 4.991 5.079 103,541 +0.10(+1.95%)
Mar 14, 2025 4.972 4.991 4.972 4.982 63,729 +0.05(+0.98%)
Mar 13, 2025 4.953 4.962 4.914 4.933 374,450 -0.01(-0.20%)
Mar 12, 2025 4.933 4.962 4.923 4.943 807,999 +0.05(+0.99%)
Mar 11, 2025 4.914 4.933 4.855 4.894 197,008 +0.02(+0.40%)
Mar 10, 2025 4.933 4.982 4.855 4.875 284,963 -0.10(-1.95%)
Mar 07, 2025 5.030 5.030 4.899 4.972 537,997 -0.02(-0.39%)
Mar 06, 2025 4.982 5.030 4.865 4.991 412,153 -0.02(-0.39%)
Mar 05, 2025 4.943 5.021 4.933 5.011 436,596 +0.12(+2.38%)
Mar 04, 2025 4.914 4.919 4.846 4.894 346,682 -0.02(-0.40%)
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.