abrdn Emerging Markets ex-China Fund, Inc. (AEF)
7.9901
+0.0901 (1.14%)
NYSE · Last Trade: Feb 4th, 10:14 AM EST
Historical Prices For abrdn Emerging Markets ex-China Fund, Inc. (AEF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 7.89 | 7.94 | 7.80 | 7.90 | 106,666 | 7.90 |
| 2/02/2026 | 7.79 | 7.80 | 7.63 | 7.80 | 221,550 | 7.80 |
| 1/30/2026 | 7.97 | 7.97 | 7.81 | 7.85 | 79,978 | 7.85 |
| 1/29/2026 | 8.04 | 8.06 | 7.86 | 7.99 | 136,070 | 7.99 |
| 1/28/2026 | 8.09 | 8.09 | 7.90 | 8.04 | 245,770 | 8.04 |
| 1/27/2026 | 7.95 | 8.01 | 7.95 | 7.98 | 151,221 | 7.98 |
| 1/26/2026 | 7.79 | 7.87 | 7.79 | 7.86 | 191,307 | 7.86 |
| 1/23/2026 | 7.71 | 7.77 | 7.67 | 7.76 | 77,762 | 7.76 |
| 1/22/2026 | 7.67 | 7.74 | 7.61 | 7.71 | 141,465 | 7.71 |
| 1/21/2026 | 7.52 | 7.65 | 7.49 | 7.61 | 219,628 | 7.61 |
| 1/20/2026 | 7.42 | 7.51 | 7.42 | 7.48 | 131,422 | 7.48 |
| 1/16/2026 | 7.49 | 7.54 | 7.38 | 7.44 | 1,234,929 | 7.44 |
| 1/15/2026 | 7.50 | 7.50 | 7.41 | 7.48 | 337,459 | 7.48 |
| 1/14/2026 | 7.47 | 7.48 | 7.38 | 7.40 | 230,160 | 7.40 |
| 1/13/2026 | 7.40 | 7.48 | 7.38 | 7.46 | 368,524 | 7.46 |
| 1/12/2026 | 7.38 | 7.42 | 7.29 | 7.42 | 239,625 | 7.42 |
| 1/09/2026 | 7.22 | 7.39 | 7.22 | 7.37 | 315,876 | 7.37 |
| 1/08/2026 | 7.30 | 7.35 | 7.15 | 7.19 | 197,951 | 7.19 |
| 1/07/2026 | 7.27 | 7.33 | 7.18 | 7.31 | 246,788 | 7.31 |
| 1/06/2026 | 7.25 | 7.33 | 7.23 | 7.31 | 284,074 | 7.31 |
| 1/05/2026 | 7.20 | 7.25 | 7.17 | 7.19 | 149,799 | 7.19 |
| 1/02/2026 | 7.09 | 7.14 | 7.08 | 7.13 | 172,057 | 7.13 |
| 12/31/2025 | 7.07 | 7.07 | 7.00 | 7.00 | 172,331 | 7.00 |
| 12/30/2025 | 7.16 | 7.23 | 7.15 | 7.21 | 297,564 | 7.03 |
| 12/29/2025 | 7.08 | 7.15 | 7.04 | 7.11 | 99,395 | 6.93 |
| 12/26/2025 | 6.97 | 7.11 | 6.96 | 7.09 | 187,175 | 6.91 |
| 12/24/2025 | 6.95 | 6.96 | 6.91 | 6.92 | 35,140 | 6.75 |
| 12/23/2025 | 6.92 | 6.96 | 6.87 | 6.91 | 125,123 | 6.74 |
| 12/22/2025 | 6.94 | 6.97 | 6.88 | 6.90 | 131,880 | 6.73 |
| 12/19/2025 | 6.88 | 7.00 | 6.82 | 6.88 | 501,887 | 6.71 |
| 12/18/2025 | 6.80 | 6.88 | 6.75 | 6.87 | 121,489 | 6.70 |
| 12/17/2025 | 6.79 | 6.86 | 6.72 | 6.73 | 61,249 | 6.56 |
| 12/16/2025 | 6.85 | 6.93 | 6.78 | 6.78 | 115,081 | 6.61 |
| 12/15/2025 | 6.96 | 6.96 | 6.88 | 6.89 | 115,163 | 6.72 |
| 12/12/2025 | 7.00 | 7.04 | 6.86 | 6.91 | 83,264 | 6.74 |
| 12/11/2025 | 7.00 | 7.02 | 6.97 | 6.98 | 126,351 | 6.81 |
| 12/10/2025 | 7.01 | 7.11 | 7.00 | 7.06 | 515,673 | 6.88 |
| 12/09/2025 | 7.03 | 7.03 | 6.92 | 6.97 | 84,342 | 6.80 |
| 12/08/2025 | 6.91 | 7.00 | 6.67 | 7.00 | 292,295 | 6.82 |
| 12/05/2025 | 6.86 | 6.92 | 6.86 | 6.87 | 92,360 | 6.70 |
| 12/04/2025 | 6.80 | 6.83 | 6.79 | 6.83 | 67,288 | 6.66 |
| 12/03/2025 | 6.77 | 6.80 | 6.73 | 6.80 | 84,663 | 6.63 |
| 12/02/2025 | 6.76 | 6.78 | 6.72 | 6.75 | 117,828 | 6.58 |
| 12/01/2025 | 6.71 | 6.75 | 6.71 | 6.72 | 49,383 | 6.55 |
| 11/28/2025 | 6.70 | 6.76 | 6.69 | 6.73 | 127,700 | 6.56 |
| 11/26/2025 | 6.65 | 6.71 | 6.64 | 6.70 | 114,038 | 6.53 |
| 11/25/2025 | 6.50 | 6.59 | 6.50 | 6.56 | 52,154 | 6.40 |
| 11/24/2025 | 6.50 | 6.52 | 6.42 | 6.52 | 125,118 | 6.36 |
| 11/21/2025 | 6.50 | 6.53 | 6.41 | 6.49 | 71,589 | 6.33 |
| 11/20/2025 | 6.62 | 6.66 | 6.50 | 6.50 | 65,907 | 6.34 |
| 11/19/2025 | 6.61 | 6.66 | 6.52 | 6.57 | 171,623 | 6.41 |
| 11/18/2025 | 6.66 | 6.66 | 6.59 | 6.65 | 86,939 | 6.48 |
| 11/17/2025 | 6.70 | 6.71 | 6.63 | 6.67 | 112,152 | 6.50 |
| 11/14/2025 | 6.78 | 6.78 | 6.70 | 6.72 | 89,573 | 6.55 |
| 11/13/2025 | 6.86 | 6.95 | 6.79 | 6.82 | 69,315 | 6.65 |
| 11/12/2025 | 6.90 | 6.99 | 6.84 | 6.84 | 59,023 | 6.67 |
| 11/11/2025 | 6.82 | 6.89 | 6.82 | 6.89 | 77,155 | 6.72 |
| 11/10/2025 | 6.88 | 6.92 | 6.83 | 6.87 | 51,633 | 6.70 |
| 11/07/2025 | 6.86 | 6.87 | 6.74 | 6.77 | 100,781 | 6.60 |
| 11/06/2025 | 6.93 | 6.99 | 6.87 | 6.89 | 131,007 | 6.72 |
| 11/05/2025 | 6.91 | 6.92 | 6.82 | 6.89 | 59,104 | 6.72 |
| 11/04/2025 | 6.94 | 6.99 | 6.85 | 6.87 | 148,697 | 6.70 |