abrdn Emerging Markets ex-China Fund, Inc. (AEF)
6.5800
+0.0400 (0.61%)
NYSE · Last Trade: Oct 3rd, 9:49 AM EDT
Historical Prices For abrdn Emerging Markets ex-China Fund, Inc. (AEF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 6.58 | 6.61 | 6.43 | 6.54 | 89,402 | 6.54 |
| 10/01/2025 | 6.49 | 6.55 | 6.46 | 6.55 | 146,221 | 6.55 |
| 9/30/2025 | 6.46 | 6.49 | 6.38 | 6.48 | 204,028 | 6.48 |
| 9/29/2025 | 6.33 | 6.41 | 6.33 | 6.41 | 116,879 | 6.41 |
| 9/26/2025 | 6.29 | 6.35 | 6.27 | 6.28 | 110,031 | 6.28 |
| 9/25/2025 | 6.32 | 6.33 | 6.28 | 6.33 | 107,661 | 6.33 |
| 9/24/2025 | 6.35 | 6.36 | 6.32 | 6.35 | 70,926 | 6.35 |
| 9/23/2025 | 6.33 | 6.39 | 6.25 | 6.33 | 198,441 | 6.33 |
| 9/22/2025 | 6.48 | 6.51 | 6.46 | 6.51 | 92,768 | 6.34 |
| 9/19/2025 | 6.56 | 6.57 | 6.48 | 6.52 | 231,966 | 6.35 |
| 9/18/2025 | 6.56 | 6.58 | 6.54 | 6.55 | 82,893 | 6.38 |
| 9/17/2025 | 6.59 | 6.59 | 6.53 | 6.54 | 116,262 | 6.37 |
| 9/16/2025 | 6.55 | 6.58 | 6.54 | 6.56 | 107,848 | 6.39 |
| 9/15/2025 | 6.50 | 6.52 | 6.48 | 6.49 | 134,990 | 6.32 |
| 9/12/2025 | 6.45 | 6.48 | 6.42 | 6.44 | 80,803 | 6.27 |
| 9/11/2025 | 6.39 | 6.47 | 6.39 | 6.42 | 87,777 | 6.25 |
| 9/10/2025 | 6.29 | 6.39 | 6.29 | 6.34 | 109,179 | 6.17 |
| 9/09/2025 | 6.24 | 6.26 | 6.20 | 6.25 | 90,621 | 6.09 |
| 9/08/2025 | 6.24 | 6.24 | 6.21 | 6.22 | 39,266 | 6.06 |
| 9/05/2025 | 6.20 | 6.22 | 6.13 | 6.19 | 87,695 | 6.03 |
| 9/04/2025 | 6.13 | 6.13 | 6.09 | 6.11 | 65,343 | 5.95 |
| 9/03/2025 | 6.10 | 6.13 | 6.07 | 6.10 | 75,032 | 5.94 |
| 9/02/2025 | 6.05 | 6.10 | 6.04 | 6.08 | 146,906 | 5.92 |
| 8/29/2025 | 6.20 | 6.20 | 6.08 | 6.11 | 115,614 | 5.95 |
| 8/28/2025 | 6.21 | 6.24 | 6.17 | 6.19 | 87,560 | 6.03 |
| 8/27/2025 | 6.19 | 6.19 | 6.12 | 6.17 | 67,296 | 6.01 |
| 8/26/2025 | 6.14 | 6.20 | 6.13 | 6.19 | 76,087 | 6.03 |
| 8/25/2025 | 6.11 | 6.17 | 6.11 | 6.14 | 125,458 | 5.98 |
| 8/22/2025 | 6.04 | 6.15 | 6.02 | 6.12 | 56,267 | 5.96 |
| 8/21/2025 | 6.01 | 6.04 | 6.00 | 6.00 | 63,424 | 5.84 |
| 8/20/2025 | 6.18 | 6.19 | 6.04 | 6.06 | 176,275 | 5.90 |
| 8/19/2025 | 6.18 | 6.22 | 6.13 | 6.14 | 164,058 | 5.98 |
| 8/18/2025 | 6.20 | 6.22 | 6.18 | 6.22 | 104,627 | 6.06 |
| 8/15/2025 | 6.15 | 6.19 | 6.14 | 6.18 | 51,566 | 6.02 |
| 8/14/2025 | 6.17 | 6.17 | 6.12 | 6.13 | 47,064 | 5.97 |
| 8/13/2025 | 6.18 | 6.22 | 6.14 | 6.17 | 132,742 | 6.01 |
| 8/12/2025 | 6.11 | 6.15 | 6.11 | 6.14 | 82,571 | 5.98 |
| 8/11/2025 | 6.12 | 6.12 | 6.06 | 6.08 | 61,215 | 5.92 |
| 8/08/2025 | 6.06 | 6.10 | 6.06 | 6.09 | 67,869 | 5.94 |
| 8/07/2025 | 6.11 | 6.16 | 5.98 | 6.05 | 356,001 | 5.89 |
| 8/06/2025 | 6.05 | 6.07 | 5.96 | 5.97 | 185,964 | 5.81 |
| 8/05/2025 | 6.10 | 6.11 | 6.04 | 6.05 | 83,652 | 5.89 |
| 8/04/2025 | 6.09 | 6.09 | 6.03 | 6.06 | 61,883 | 5.90 |
| 8/01/2025 | 6.03 | 6.04 | 5.96 | 6.04 | 76,598 | 5.88 |
| 7/31/2025 | 6.09 | 6.09 | 6.01 | 6.04 | 28,004 | 5.88 |
| 7/30/2025 | 6.06 | 6.07 | 6.03 | 6.06 | 20,764 | 5.90 |
| 7/29/2025 | 6.10 | 6.10 | 6.05 | 6.05 | 76,002 | 5.89 |
| 7/28/2025 | 6.15 | 6.15 | 6.08 | 6.09 | 138,424 | 5.93 |
| 7/25/2025 | 6.13 | 6.18 | 6.09 | 6.10 | 139,573 | 5.94 |
| 7/24/2025 | 6.22 | 6.22 | 6.17 | 6.18 | 168,158 | 6.02 |
| 7/23/2025 | 6.09 | 6.21 | 6.07 | 6.20 | 194,075 | 6.04 |
| 7/22/2025 | 6.05 | 6.09 | 6.04 | 6.07 | 240,407 | 5.91 |
| 7/21/2025 | 6.08 | 6.10 | 6.00 | 6.00 | 233,697 | 5.85 |
| 7/18/2025 | 5.99 | 6.15 | 5.92 | 6.08 | 1,059,066 | 5.92 |
| 7/17/2025 | 5.94 | 6.02 | 5.88 | 6.00 | 165,463 | 5.84 |
| 7/16/2025 | 5.92 | 5.96 | 5.86 | 5.92 | 220,805 | 5.77 |
| 7/15/2025 | 5.92 | 5.95 | 5.83 | 5.91 | 249,895 | 5.76 |
| 7/14/2025 | 5.95 | 5.95 | 5.83 | 5.88 | 185,350 | 5.73 |
| 7/11/2025 | 5.98 | 5.99 | 5.95 | 5.95 | 97,394 | 5.79 |
| 7/10/2025 | 5.89 | 5.99 | 5.89 | 5.98 | 125,353 | 5.82 |
| 7/09/2025 | 5.91 | 6.05 | 5.86 | 5.86 | 209,499 | 5.71 |
| 7/08/2025 | 5.95 | 5.95 | 5.89 | 5.90 | 52,935 | 5.75 |
| 7/07/2025 | 5.98 | 5.98 | 5.89 | 5.90 | 101,908 | 5.75 |
| 7/03/2025 | 5.98 | 6.03 | 5.98 | 6.01 | 93,840 | 5.85 |