Dark

AEF
abrdn Emerging Markets ex-China Fund, Inc.
stock NYSEAMERICAN Closed Ended Fund

At Close

Sep 28, 2026 3:59:32 PM EDT

9.49USD-2.515%(-0.25)102,057

9.50Bid 9.89Ask 0.39Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

9.53USD-2.156%(-0.21)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

9.49USD-0.053%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	9.5600	9.560000	9.4800	9.4900	-2.567%	102,057	0.000%
2026-09-25	9.6800	9.741656	9.6600	9.7400	+1.564%	140,771	-2.567%
2026-09-24	9.6300	9.650000	9.5000	9.5900	0.000%	50,269	-1.043%
2026-09-23	9.7900	9.890000	9.5700	9.5900	-2.442%	66,338	-1.043%
2026-09-22	9.7800	9.879000	9.7800	9.8300	-2.189%	117,507	-3.459%
2026-09-21	9.9800	10.060000	9.9700	10.0500	+2.656%	208,242	-5.572%
2026-09-18	9.8100	9.810000	9.6800	9.7900	+0.513%	88,318	-3.064%
2026-09-17	9.6500	9.860000	9.6100	9.7400	+2.419%	212,559	-2.567%
2026-09-16	9.6800	9.710000	9.5000	9.5100	+0.211%	81,932	-0.210%
2026-09-15	9.6600	9.660000	9.4900	9.4900	-2.064%	86,510	0.000%
2026-09-14	9.7300	9.730000	9.4975	9.6900	-2.319%	120,304	-2.064%
2026-09-11	10.0300	10.030000	9.8410	9.9200	+1.224%	52,226	-4.335%
2026-09-10	9.9100	9.970000	9.8000	9.8000	-2.488%	65,781	-3.163%
2026-09-09	9.9600	10.070000	9.9600	10.0500	+0.701%	141,183	-5.572%
2026-09-08	9.9100	9.990000	9.9000	9.9800	+1.526%	93,120	-4.910%
2026-09-04	9.7000	9.900000	9.6700	9.8300	+1.971%	166,871	-3.459%
2026-09-03	9.6000	9.646200	9.5800	9.6400	+0.417%	49,304	-1.556%
2026-09-02	9.5500	9.620000	9.5000	9.6000	0.000%	53,516	-1.146%
2026-09-01	9.5200	9.600000	9.4800	9.6000	+0.524%	91,401	-1.146%
2026-08-31	9.4500	9.600000	9.4500	9.5500	+0.632%	45,407	-0.628%
2026-08-28	9.6100	9.680000	9.4500	9.4900	+0.636%	56,929	0.000%
2026-08-27	9.6800	9.725000	9.4200	9.4300	-1.360%	87,971	+0.636%
2026-08-26	9.5900	9.620000	9.5600	9.5600	-0.933%	53,773	-0.732%
2026-08-25	9.3500	9.650000	9.3500	9.6500	+4.099%	81,703	-1.658%
2026-08-24	9.3100	9.316400	9.2000	9.2700	-1.278%	50,556	+2.373%
2026-08-21	9.4400	9.440000	9.3100	9.3900	+0.535%	87,266	+1.065%
2026-08-20	9.1800	9.340000	9.1800	9.3400	+1.412%	41,237	+1.606%
2026-08-19	9.1300	9.258300	9.0700	9.2100	+1.768%	113,322	+3.040%
2026-08-18	9.2500	9.327200	9.0300	9.0500	-3.928%	95,037	+4.862%
2026-08-17	9.6000	9.620000	9.4200	9.4200	-1.050%	98,079	+0.743%
2026-08-14	9.5100	9.520000	9.4174	9.5200	+0.316%	59,985	-0.315%
2026-08-13	9.3900	9.490000	9.3900	9.4900	+1.389%	90,481	0.000%
2026-08-12	9.2800	9.370000	9.2600	9.3600	+2.519%	91,435	+1.389%
2026-08-11	9.1000	9.171000	8.9900	9.1300	+1.784%	115,980	+3.943%
2026-08-10	8.9000	9.040000	8.9000	8.9700	-0.884%	69,653	+5.797%
2026-08-07	8.9900	9.050000	8.9100	9.0500	+2.144%	85,402	+4.862%
2026-08-06	8.9800	9.047200	8.7200	8.8600	-2.315%	160,711	+7.111%
2026-08-05	9.1900	9.264600	9.0200	9.0700	-1.306%	162,712	+4.631%
2026-08-04	9.1000	9.190000	9.0000	9.1900	+3.375%	93,952	+3.264%
2026-08-03	8.7800	8.960000	8.5937	8.8900	+1.253%	113,829	+6.749%
2026-07-31	8.7500	8.845000	8.6300	8.7800	+2.331%	136,199	+8.087%
2026-07-30	8.3100	8.590000	8.2500	8.5800	+5.926%	95,641	+10.606%
2026-07-29	8.3600	8.360000	8.1000	8.1000	-3.800%	77,456	+17.160%
2026-07-28	8.4900	8.490000	8.2800	8.4200	-2.771%	91,679	+12.708%
2026-07-27	8.7200	8.725000	8.5300	8.6600	+0.932%	112,862	+9.584%
2026-07-24	8.7900	8.850000	8.5700	8.5800	-3.051%	84,192	+10.606%
2026-07-23	8.8600	8.920000	8.8000	8.8500	-0.562%	51,314	+7.232%
2026-07-22	8.8300	8.920000	8.8200	8.9000	+0.112%	93,348	+6.629%
2026-07-21	8.6600	8.919900	8.6600	8.8900	+4.220%	134,897	+6.749%
2026-07-20	8.6600	8.660000	8.4500	8.5300	-0.583%	147,422	+11.254%
2026-07-17	8.5400	8.645000	8.3700	8.5800	-2.055%	122,543	+10.606%
2026-07-16	8.9200	9.000000	8.6600	8.7600	-2.232%	78,119	+8.333%
2026-07-15	9.0700	9.110000	8.9500	8.9600	-1.104%	86,668	+5.915%
2026-07-14	9.0700	9.089900	8.9800	9.0600	+1.342%	128,132	+4.746%
2026-07-13	9.2000	9.279000	8.9300	8.9400	-4.691%	182,540	+6.152%
2026-07-10	9.2900	9.390000	9.2600	9.3800	+1.078%	94,091	+1.173%
2026-07-09	9.2900	9.400000	9.1900	9.2800	+0.760%	228,371	+2.263%
2026-07-08	9.0600	9.220000	8.9400	9.2100	+1.432%	77,639	+3.040%
2026-07-07	9.3400	9.370000	9.0300	9.0800	-4.219%	135,010	+4.515%
2026-07-06	9.3000	9.550000	9.3000	9.4800	+3.156%	158,788	+0.105%
2026-07-02	9.2900	9.520000	8.9801	9.1900	-0.756%	129,273	+3.264%
2026-07-01	9.5200	9.520000	9.1100	9.2600	-3.542%	195,783	+2.484%
2026-06-30	9.6000	9.640000	9.4600	9.6000	+1.053%	239,986	-1.146%
2026-06-29	9.2500	9.535000	9.1250	9.5000	+2.814%	339,060	-0.105%
2026-06-26	9.2400	9.340000	9.1600	9.2400	-1.387%	137,556	+2.706%
2026-06-25	9.5600	9.690000	9.2600	9.3700	+0.753%	174,495	+1.281%
2026-06-24	9.4600	9.460000	9.1700	9.3000	-1.899%	195,438	+2.043%
2026-06-23	9.5100	9.510000	9.1650	9.4800	-5.484%	251,863	+0.105%
2026-06-22	10.0700	10.110000	9.9700	10.0300	+0.703%	177,890	-5.384%
2026-06-18	10.0000	10.080000	9.8615	9.9600	+2.259%	187,252	-4.719%
2026-06-17	9.9200	9.989900	9.7200	9.7400	-1.317%	130,057	-2.567%
2026-06-16	10.0300	10.092800	9.7950	9.8700	-1.497%	97,154	-3.850%
2026-06-15	9.9600	10.040000	9.8200	10.0200	+3.727%	107,515	-5.289%
2026-06-12	9.4600	9.670000	9.4600	9.6600	+2.114%	97,988	-1.760%
2026-06-11	9.0300	9.460000	9.0300	9.4600	+5.817%	108,525	+0.317%
2026-06-10	9.1200	9.220000	8.8800	8.9400	-1.758%	141,749	+6.152%
2026-06-09	9.1900	9.450000	8.7300	9.1000	+0.552%	324,955	+4.286%
2026-06-08	9.1000	9.159800	8.9400	9.0500	+1.457%	187,313	+4.862%
2026-06-05	9.3600	9.360000	8.8400	8.9200	-6.792%	296,825	+6.390%
2026-06-04	9.7500	9.750000	9.4600	9.5700	-2.645%	280,602	-0.836%
2026-06-03	9.9800	10.000000	9.7800	9.8300	-2.383%	343,851	-3.459%
2026-06-02	10.0800	10.139900	10.0200	10.0700	+0.199%	143,857	-5.760%
2026-06-01	9.9000	10.099900	9.8641	10.0500	+2.030%	181,528	-5.572%
2026-05-29	9.9200	9.970000	9.8500	9.8500	0.000%	109,270	-3.655%
2026-05-28	9.8500	9.930000	9.6000	9.8500	0.000%	175,101	-3.655%
2026-05-27	9.7400	9.890000	9.7150	9.8500	+1.546%	190,338	-3.655%
2026-05-26	9.5000	9.740000	9.5000	9.7000	+3.632%	127,007	-2.165%
2026-05-22	9.4000	9.460000	9.3100	9.3600	-0.107%	72,287	+1.389%
2026-05-21	9.1900	9.370000	9.1900	9.3700	+1.188%	107,203	+1.281%
2026-05-20	9.0600	9.260000	9.0300	9.2600	+2.661%	73,454	+2.484%
2026-05-19	9.0300	9.080000	8.8800	9.0200	-0.551%	102,015	+5.211%
2026-05-18	9.1900	9.276800	8.9200	9.0700	-0.983%	136,358	+4.631%
2026-05-15	9.2400	9.400000	8.7800	9.1600	-4.084%	129,114	+3.603%
2026-05-14	9.6200	9.690000	9.5400	9.5500	+0.421%	72,170	-0.628%
2026-05-13	9.6400	9.800000	9.5100	9.5100	-0.627%	301,842	-0.210%
2026-05-12	9.7900	9.842800	9.4600	9.5700	-3.333%	127,951	-0.836%
2026-05-11	9.8300	9.990000	9.7500	9.9000	+0.712%	99,632	-4.141%
2026-05-08	9.8400	9.860000	9.8000	9.8300	+0.821%	130,315	-3.459%
2026-05-07	9.8200	9.976100	9.5710	9.7500	-0.307%	174,945	-2.667%
2026-05-06	9.6400	9.790000	9.5800	9.7800	+3.165%	161,344	-2.965%
2026-05-05	9.4500	9.490000	9.3602	9.4800	+2.265%	392,205	+0.105%
2026-05-04	9.2400	9.320000	9.1700	9.2700	+0.761%	156,690	+2.373%
2026-05-01	9.1400	9.210000	9.0961	9.2000	+0.327%	124,427	+3.152%
2026-04-30	9.0800	9.200000	8.9800	9.1700	+1.776%	176,085	+3.490%
2026-04-29	9.0000	9.050000	8.9220	9.0100	+0.334%	88,167	+5.327%
2026-04-28	8.9300	9.060000	8.8700	8.9800	-0.883%	123,203	+5.679%
2026-04-27	9.1000	9.139700	9.0001	9.0600	+0.332%	234,019	+4.746%
2026-04-24	8.9200	9.145000	8.9200	9.0300	+2.614%	131,949	+5.094%
2026-04-23	8.9500	9.000000	8.6900	8.8000	-1.895%	122,876	+7.841%
2026-04-22	8.9900	8.990000	8.8500	8.9700	+1.471%	146,579	+5.797%
2026-04-21	9.0100	9.020000	8.8300	8.8400	-1.559%	214,602	+7.353%
2026-04-20	9.0400	9.040000	8.7858	8.9800	-0.664%	413,436	+5.679%
2026-04-17	8.7200	9.040000	8.6600	9.0400	+5.731%	728,894	+4.978%
2026-04-16	8.5500	8.575000	8.4800	8.5500	+0.588%	60,675	+10.994%
2026-04-15	8.4500	8.558400	8.4100	8.5000	+0.236%	101,800	+11.647%
2026-04-14	8.3100	8.480000	8.2880	8.4800	+2.663%	131,707	+11.910%
2026-04-13	8.0900	8.260000	8.0200	8.2600	+1.599%	109,897	+14.891%
2026-04-10	8.1300	8.190000	8.0800	8.1300	+0.868%	108,520	+16.728%
2026-04-09	7.9500	8.100000	7.9250	8.0600	+0.750%	142,267	+17.742%
2026-04-08	9.2800	9.280000	7.9110	8.0000	+6.667%	318,530	+18.625%
2026-04-07	7.4500	7.500000	7.3800	7.5000	+0.942%	115,447	+26.533%
2026-04-06	7.4100	7.430000	7.3550	7.4300	+0.678%	222,231	+27.725%
2026-04-02	7.4000	7.500000	7.2000	7.3800	-1.600%	99,514	+28.591%
2026-04-01	7.3800	7.550000	7.3448	7.5000	+2.881%	176,729	+26.533%
2026-03-31	7.0000	7.290000	7.0000	7.2900	+5.347%	168,187	+30.178%
2026-03-30	7.0500	7.130000	6.8800	6.9200	-1.143%	183,681	+37.139%
2026-03-27	7.0700	7.155000	6.9900	7.0000	-1.685%	244,379	+35.571%
2026-03-26	7.2700	7.380000	7.0700	7.1200	-3.392%	385,057	+33.287%
2026-03-25	7.3900	7.500000	7.3500	7.3700	+1.097%	180,780	+28.765%
2026-03-24	7.3000	7.420000	7.2204	7.2900	-4.581%	197,257	+30.178%
2026-03-23	7.6000	7.719900	7.5600	7.6400	+2.413%	142,043	+24.215%
2026-03-20	7.6600	7.670000	7.4171	7.4600	-2.865%	137,957	+27.212%
2026-03-19	7.6200	7.700000	7.5100	7.6800	-0.260%	179,376	+23.568%
2026-03-18	7.7800	7.860000	7.6501	7.7000	-1.282%	143,443	+23.247%
2026-03-17	7.7700	7.840000	7.7300	7.8000	+1.167%	135,134	+21.667%
2026-03-16	7.5800	7.710000	7.5800	7.7100	+4.049%	171,730	+23.087%
2026-03-13	7.5500	7.653100	7.4000	7.4100	-1.594%	115,411	+28.070%
2026-03-12	7.7800	7.845000	7.5300	7.5300	-3.954%	319,236	+26.029%
2026-03-11	7.8000	7.920000	7.7601	7.8400	+0.771%	114,076	+21.046%
2026-03-10	7.7300	7.920000	7.6850	7.7800	+1.699%	54,982	+21.979%
2026-03-09	7.6000	7.650000	7.3751	7.6500	-0.391%	331,382	+24.052%
2026-03-06	7.8100	7.888000	7.6200	7.6800	-2.041%	296,650	+23.568%
2026-03-05	8.1200	8.140000	7.7200	7.8400	-4.739%	206,187	+21.046%
2026-03-04	8.1700	8.265100	8.0720	8.2300	+1.230%	374,647	+15.310%
2026-03-03	8.2900	8.500000	7.9050	8.1300	-5.245%	186,762	+16.728%
2026-03-02	8.5400	8.650000	8.4500	8.5800	-1.493%	194,606	+10.606%
2026-02-27	8.6900	8.770000	8.6800	8.7100	-0.229%	118,470	+8.955%
2026-02-26	8.8600	8.860000	8.7100	8.7300	-1.800%	208,689	+8.706%
2026-02-25	8.9300	8.930000	8.7800	8.8900	+1.600%	234,712	+6.749%
2026-02-24	8.6000	8.765000	8.5900	8.7500	+2.339%	261,186	+8.457%
2026-02-23	8.6600	8.670000	8.5200	8.5500	-1.270%	100,498	+10.994%
2026-02-20	8.3200	8.660000	8.3200	8.6600	+4.843%	340,008	+9.584%
2026-02-19	8.2500	8.383600	8.2200	8.2600	-0.721%	122,313	+14.891%
2026-02-18	8.3400	8.396700	8.2900	8.3200	-0.240%	120,825	+14.063%
2026-02-17	8.3000	8.340000	8.2500	8.3400	+0.240%	124,547	+13.789%
2026-02-13	8.2700	8.320000	8.1700	8.3200	+0.605%	188,785	+14.063%
2026-02-12	8.3300	8.348000	8.1726	8.2700	-0.241%	140,916	+14.752%
2026-02-11	8.2700	8.290000	8.2600	8.2900	+0.485%	157,641	+14.475%
2026-02-10	8.2800	8.310000	8.2300	8.2500	+0.121%	120,463	+15.030%
2026-02-09	8.0000	8.250000	8.0000	8.2400	+2.871%	162,605	+15.170%
2026-02-06	7.9600	8.040000	7.9400	8.0100	+1.136%	183,321	+18.477%
2026-02-05	7.9100	7.985000	7.8500	7.9200	-0.377%	144,311	+19.823%
2026-02-04	7.9700	8.005000	7.8600	7.9500	+0.633%	197,794	+19.371%
2026-02-03	7.8900	7.940000	7.8050	7.9000	+1.282%	106,666	+20.127%
2026-02-02	7.7900	7.800000	7.6350	7.8000	-0.637%	220,897	+21.667%
2026-01-30	7.9700	7.972500	7.8100	7.8500	-1.752%	79,978	+20.892%
2026-01-29	8.0400	8.060000	7.8600	7.9900	-0.622%	136,070	+18.773%
2026-01-28	8.0900	8.090000	7.9000	8.0400	+0.752%	245,804	+18.035%
2026-01-27	7.9500	8.010000	7.9500	7.9800	+1.527%	151,226	+18.922%
2026-01-26	7.7900	7.869900	7.7900	7.8600	+1.289%	191,313	+20.738%
2026-01-23	7.7100	7.770000	7.6650	7.7600	+0.649%	77,762	+22.294%
2026-01-22	7.6700	7.740000	7.6100	7.7100	+1.314%	141,465	+23.087%
2026-01-21	7.5200	7.650000	7.4900	7.6100	+1.738%	219,640	+24.704%
2026-01-20	7.4200	7.510000	7.4200	7.4800	+0.538%	130,822	+26.872%
2026-01-16	7.4900	7.540000	7.3800	7.4400	-0.535%	1,233,629	+27.554%
2026-01-15	7.5000	7.500000	7.4100	7.4800	+1.081%	337,359	+26.872%
2026-01-14	7.4700	7.480000	7.3850	7.4000	-0.804%	229,850	+28.243%
2026-01-13	7.4000	7.480000	7.3800	7.4600	+0.539%	363,249	+27.212%
2026-01-12	7.3800	7.420000	7.2900	7.4200	+0.678%	238,925	+27.898%
2026-01-09	7.2200	7.390000	7.2200	7.3700	+2.503%	315,187	+28.765%
2026-01-08	7.3000	7.350000	7.1500	7.1900	-1.642%	197,851	+31.989%
2026-01-07	7.2700	7.330000	7.1800	7.3100	0.000%	246,288	+29.822%
2026-01-06	7.2500	7.330000	7.2301	7.3100	+1.669%	283,962	+29.822%
2026-01-05	7.2000	7.250000	7.1700	7.1900	+0.842%	149,799	+31.989%
2026-01-02	7.0900	7.140000	7.0800	7.1300	+1.857%	171,847	+33.100%
2025-12-31	7.0700	7.070000	7.0000	7.0000	-2.913%	172,231	+35.571%
2025-12-30	7.1600	7.230000	7.1500	7.2100	+1.406%	297,564	+31.623%
2025-12-29	7.0800	7.150000	7.0400	7.1100	+0.282%	99,135	+33.474%
2025-12-26	6.9700	7.105000	6.9600	7.0900	+2.457%	187,175	+33.850%
2025-12-24	6.9500	6.955000	6.9100	6.9200	+0.145%	35,140	+37.139%
2025-12-23	6.9200	6.960000	6.8700	6.9100	+0.145%	125,123	+37.337%
2025-12-22	6.9400	6.970000	6.8800	6.9000	+0.291%	131,628	+37.536%
2025-12-19	6.8800	7.000000	6.8200	6.8800	+0.146%	501,587	+37.936%
2025-12-18	6.8000	6.880000	6.7500	6.8700	+2.080%	121,489	+38.137%
2025-12-17	6.7900	6.860000	6.7200	6.7300	-0.737%	61,149	+41.010%
2025-12-16	6.8500	6.930000	6.7800	6.7800	-1.597%	114,708	+39.971%
2025-12-15	6.9600	6.960000	6.8750	6.8900	-0.289%	114,863	+37.736%
2025-12-12	7.0000	7.045000	6.8601	6.9100	-1.003%	83,164	+37.337%
2025-12-11	7.0000	7.019900	6.9690	6.9800	-1.133%	126,291	+35.960%
2025-12-10	7.0100	7.110000	7.0000	7.0600	+1.291%	515,473	+34.419%
2025-12-09	7.0300	7.030000	6.9200	6.9700	-0.357%	83,942	+36.155%
2025-12-08	6.9100	7.000000	6.6700	6.9950	+1.820%	291,695	+35.668%
2025-12-05	6.8600	6.920000	6.8557	6.8700	+0.586%	91,944	+38.137%
2025-12-04	6.8000	6.830000	6.7900	6.8300	+0.441%	67,288	+38.946%
2025-12-03	6.7700	6.800000	6.7300	6.8000	+0.741%	84,447	+39.559%
2025-12-02	6.7600	6.780000	6.7200	6.7500	+0.446%	117,728	+40.593%
2025-12-01	6.7100	6.750000	6.7100	6.7200	-0.149%	49,283	+41.220%
2025-11-28	6.7000	6.760000	6.6900	6.7300	+0.448%	127,480	+41.010%
2025-11-26	6.6500	6.710000	6.6450	6.7000	+2.134%	113,938	+41.642%
2025-11-25	6.5000	6.590000	6.4950	6.5600	+0.613%	52,154	+44.665%
2025-11-24	6.5000	6.520000	6.4200	6.5200	+0.462%	125,018	+45.552%
2025-11-21	6.5000	6.530000	6.4100	6.4900	-0.154%	71,286	+46.225%
2025-11-20	6.6200	6.660000	6.5000	6.5000	-1.065%	65,907	+46.000%
2025-11-19	6.6100	6.660000	6.5200	6.5700	-1.203%	171,523	+44.444%
2025-11-18	6.6600	6.660000	6.5900	6.6500	-0.300%	86,939	+42.707%
2025-11-17	6.7000	6.710000	6.6300	6.6700	-0.744%	111,552	+42.279%
2025-11-14	6.7800	6.780000	6.7000	6.7200	-1.466%	89,573	+41.220%
2025-11-13	6.8600	6.950000	6.7900	6.8200	-0.292%	69,315	+39.150%
2025-11-12	6.9000	6.990000	6.8400	6.8400	-0.726%	58,923	+38.743%
2025-11-11	6.8200	6.890000	6.8200	6.8900	+0.291%	76,955	+37.736%
2025-11-10	6.8800	6.920000	6.8300	6.8700	+1.477%	51,648	+38.137%
2025-11-07	6.8600	6.870000	6.7400	6.7700	-1.742%	100,781	+40.177%
2025-11-06	6.9300	6.990000	6.8700	6.8900	0.000%	131,007	+37.736%
2025-11-05	6.9100	6.920000	6.8212	6.8900	+0.291%	59,104	+37.736%
2025-11-04	6.9400	6.985000	6.8500	6.8700	-1.857%	148,697	+38.137%
2025-11-03	6.9700	7.014700	6.9600	7.0000	+1.302%	120,762	+35.571%
2025-10-31	6.9400	6.960000	6.8700	6.9100	+0.145%	84,896	+37.337%
2025-10-30	6.9200	6.976100	6.8600	6.9000	-0.289%	100,013	+37.536%
2025-10-29	7.0300	7.290000	6.8600	6.9200	-0.432%	202,964	+37.139%
2025-10-28	6.9100	6.980000	6.9000	6.9500	+0.434%	123,365	+36.547%
2025-10-27	6.7900	7.020000	6.7748	6.9200	+2.671%	396,632	+37.139%
2025-10-24	6.7400	6.740000	6.7023	6.7400	+1.049%	134,908	+40.801%
2025-10-23	6.6400	6.700000	6.6290	6.6700	+0.301%	73,976	+42.279%
2025-10-22	6.6300	6.705000	6.6070	6.6500	+0.453%	77,241	+42.707%
2025-10-21	6.6900	6.690000	6.5500	6.6200	-0.898%	73,236	+43.353%
2025-10-20	6.5900	6.700000	6.5800	6.6800	+1.520%	107,048	+42.066%
2025-10-17	6.5900	6.640000	6.5586	6.5800	-0.303%	65,954	+44.225%
2025-10-16	6.6600	6.670000	6.5900	6.6000	-0.151%	97,760	+43.788%
2025-10-15	6.5700	6.630000	6.5700	6.6100	+1.692%	248,983	+43.570%
2025-10-14	6.5100	6.510000	6.4500	6.5000	-0.154%	167,649	+46.000%
2025-10-13	6.3900	6.512000	6.3900	6.5100	+3.498%	99,434	+45.776%
2025-10-10	6.5600	6.560000	6.2600	6.2900	-3.528%	167,089	+50.874%
2025-10-09	6.5400	6.575000	6.4800	6.5200	-0.230%	83,406	+45.552%
2025-10-08	6.5300	6.550000	6.5080	6.5350	+0.384%	118,816	+45.218%
2025-10-07	6.6100	6.610000	6.4800	6.5100	-0.535%	135,687	+45.776%
2025-10-06	6.5900	6.600000	6.5350	6.5450	+0.538%	63,303	+44.996%
2025-10-03	6.5800	6.580000	6.4800	6.5100	-0.459%	56,970	+45.776%
2025-10-02	6.5800	6.608200	6.4313	6.5400	-0.153%	89,402	+45.107%
2025-10-01	6.4900	6.550000	6.4600	6.5500	+1.080%	146,221	+44.885%
2025-09-30	6.4600	6.485000	6.3850	6.4800	+1.092%	204,028	+46.451%
2025-09-29	6.3300	6.410000	6.3300	6.4100	+2.070%	116,879	+48.050%
2025-09-26	6.2900	6.350000	6.2700	6.2800	-0.790%	110,031	+51.115%
2025-09-25	6.3200	6.330000	6.2768	6.3300	-0.315%	107,661	+49.921%
2025-09-24	6.3500	6.360000	6.3197	6.3500	+0.316%	70,926	+49.449%
2025-09-23	6.3300	6.390000	6.2500	6.3300	-2.765%	198,441	+49.921%
2025-09-22	6.4800	6.510000	6.4600	6.5100	-0.153%	92,768	+45.776%
2025-09-19	6.5600	6.570000	6.4800	6.5200	-0.534%	231,966	+45.552%
2025-09-18	6.5600	6.575000	6.5400	6.5550	+0.229%	82,893	+44.775%
2025-09-17	6.5900	6.590000	6.5250	6.5400	-0.305%	116,262	+45.107%
2025-09-16	6.5500	6.580000	6.5400	6.5600	+1.079%	107,848	+44.665%
2025-09-15	6.5000	6.520000	6.4800	6.4900	+0.776%	134,990	+46.225%
2025-09-12	6.4500	6.479900	6.4200	6.4400	+0.312%	80,803	+47.360%
2025-09-11	6.3900	6.470000	6.3900	6.4200	+1.262%	87,777	+47.819%
2025-09-10	6.2900	6.390000	6.2900	6.3400	+1.440%	109,179	+49.685%
2025-09-09	6.2400	6.260000	6.2000	6.2500	+0.482%	90,621	+51.840%
2025-09-08	6.2400	6.240000	6.2100	6.2200	+0.485%	39,266	+52.572%
2025-09-05	6.2000	6.217900	6.1350	6.1900	+1.309%	87,695	+53.312%
2025-09-04	6.1300	6.130000	6.0900	6.1100	+0.164%	65,343	+55.319%
2025-09-03	6.1000	6.130000	6.0700	6.1000	+0.329%	75,032	+55.574%
2025-09-02	6.0500	6.097300	6.0350	6.0800	-0.491%	146,906	+56.086%
2025-08-29	6.2000	6.200000	6.0800	6.1100	-1.292%	115,614	+55.319%
2025-08-28	6.2100	6.240000	6.1650	6.1900	+0.324%	87,560	+53.312%
2025-08-27	6.1900	6.190000	6.1150	6.1700	-0.323%	67,296	+53.809%
2025-08-26	6.1400	6.200000	6.1305	6.1900	+0.814%	76,087	+53.312%
2025-08-25	6.1100	6.170000	6.1100	6.1400	+0.327%	125,458	+54.560%
2025-08-22	6.0400	6.149900	6.0200	6.1200	+2.000%	56,267	+55.065%
2025-08-21	6.0100	6.040000	5.9950	6.0000	-0.990%	63,424	+58.167%
2025-08-20	6.1800	6.190000	6.0450	6.0600	-1.303%	176,275	+56.601%
2025-08-19	6.1800	6.220000	6.1350	6.1400	-1.286%	164,058	+54.560%
2025-08-18	6.2000	6.220000	6.1800	6.2200	+0.647%	104,627	+52.572%
2025-08-15	6.1500	6.189200	6.1440	6.1800	+0.898%	51,566	+53.560%
2025-08-14	6.1700	6.170000	6.1200	6.1250	-0.810%	47,064	+54.939%
2025-08-13	6.1800	6.220000	6.1400	6.1750	+0.570%	132,742	+53.684%
2025-08-12	6.1100	6.150000	6.1099	6.1400	+0.987%	82,571	+54.560%
2025-08-11	6.1200	6.120000	6.0600	6.0800	-0.246%	61,215	+56.086%
2025-08-08	6.0600	6.100000	6.0600	6.0950	+0.744%	67,869	+55.701%
2025-08-07	6.1100	6.160000	5.9800	6.0500	+1.340%	356,001	+56.860%
2025-08-06	6.0500	6.070000	5.9600	5.9700	-1.322%	185,964	+58.961%
2025-08-05	6.1000	6.110000	6.0350	6.0500	-0.165%	83,652	+56.860%
2025-08-04	6.0900	6.090000	6.0300	6.0600	+0.331%	61,883	+56.601%
2025-08-01	6.0300	6.040000	5.9550	6.0400	0.000%	76,598	+57.119%
2025-07-31	6.0900	6.090000	6.0150	6.0400	-0.330%	28,004	+57.119%
2025-07-30	6.0600	6.070000	6.0250	6.0600	+0.165%	20,764	+56.601%
2025-07-29	6.1000	6.100000	6.0500	6.0500	-0.657%	76,002	+56.860%
2025-07-28	6.1500	6.150000	6.0750	6.0900	-0.164%	138,424	+55.829%
2025-07-25	6.1300	6.180000	6.0900	6.1000	-1.294%	139,573	+55.574%
2025-07-24	6.2200	6.220000	6.1700	6.1800	-0.323%	168,158	+53.560%
2025-07-23	6.0900	6.210000	6.0700	6.2000	+2.142%	194,075	+53.065%
2025-07-22	6.0500	6.095000	6.0400	6.0700	+1.082%	240,407	+56.343%
2025-07-21	6.0800	6.100000	6.0000	6.0050	-1.234%	233,697	+58.035%
2025-07-18	5.9900	6.150000	5.9200	6.0800	+1.333%	1,059,066	+56.086%
2025-07-17	5.9400	6.020000	5.8800	6.0000	+1.351%	165,463	+58.167%
2025-07-16	5.9200	5.960000	5.8600	5.9200	+0.169%	220,805	+60.304%
2025-07-15	5.9200	5.945000	5.8300	5.9100	+0.510%	249,895	+60.575%
2025-07-14	5.9500	5.950000	5.8300	5.8800	-1.176%	185,350	+61.395%
2025-07-11	5.9800	5.990000	5.9500	5.9500	-0.502%	97,394	+59.496%
2025-07-10	5.8900	5.990000	5.8900	5.9800	+2.048%	125,353	+58.696%
2025-07-09	5.9100	6.050000	5.8600	5.8600	-0.678%	209,499	+61.945%
2025-07-08	5.9500	5.950000	5.8950	5.9000	0.000%	52,935	+60.847%
2025-07-07	5.9800	5.980000	5.8900	5.9000	-1.830%	101,908	+60.847%
2025-07-03	5.9800	6.030000	5.9800	6.0100	+1.178%	93,840	+57.903%
2025-07-02	5.9400	5.940000	5.9050	5.9400	-0.168%	135,567	+59.764%
2025-07-01	5.9600	5.990000	5.9300	5.9500	+0.168%	192,860	+59.496%
2025-06-30	5.9000	5.965000	5.8600	5.9400	+0.678%	251,085	+59.764%
2025-06-27	5.8900	5.910000	5.8500	5.9000	+0.855%	148,583	+60.847%
2025-06-26	5.7900	5.850000	5.7800	5.8500	+1.739%	122,847	+62.222%
2025-06-25	5.7100	5.775000	5.7100	5.7500	+1.054%	124,543	+65.043%
2025-06-24	5.6200	5.690000	5.6200	5.6900	+2.154%	133,573	+66.784%
2025-06-23	5.5700	5.607200	5.5050	5.5700	-2.109%	66,303	+70.377%
2025-06-20	5.7200	5.720000	5.6350	5.6900	-0.524%	217,580	+66.784%
2025-06-18	5.6900	5.770000	5.6450	5.7200	+0.882%	104,948	+65.909%
2025-06-17	5.7000	5.720000	5.6500	5.6700	-0.701%	93,568	+67.372%
2025-06-16	5.7100	5.740000	5.7000	5.7100	+0.528%	82,235	+66.200%
2025-06-13	5.7700	5.785000	5.6401	5.6800	-1.900%	91,545	+67.077%
2025-06-12	5.7900	5.808900	5.7700	5.7900	+0.173%	58,231	+63.903%
2025-06-11	5.7600	5.802500	5.7200	5.7800	+1.049%	163,366	+64.187%
2025-06-10	5.6800	5.740000	5.6800	5.7200	+0.527%	99,555	+65.909%
2025-06-09	5.5700	5.690000	5.5700	5.6900	+2.708%	115,170	+66.784%
2025-06-06	5.5500	5.565000	5.5400	5.5400	-0.180%	140,417	+71.300%
2025-06-05	5.5500	5.560000	5.5300	5.5500	+0.543%	114,346	+70.991%
2025-06-04	5.4800	5.560000	5.4500	5.5200	+1.284%	123,178	+71.920%
2025-06-03	5.4400	5.490000	5.4400	5.4500	-0.366%	118,602	+74.128%
2025-06-02	5.4300	5.470000	5.4200	5.4700	+1.109%	89,625	+73.492%
2025-05-30	5.4800	5.480000	5.3900	5.4100	-1.636%	141,725	+75.416%
2025-05-29	5.4900	5.515000	5.4727	5.5000	+0.548%	64,663	+72.545%
2025-05-28	5.4200	5.482400	5.4200	5.4700	+1.296%	124,743	+73.492%
2025-05-27	5.4900	5.490000	5.4000	5.4000	-1.280%	144,937	+75.741%
2025-05-23	5.4300	5.470000	5.3900	5.4700	+0.367%	105,928	+73.492%
2025-05-22	5.5000	5.500000	5.4100	5.4500	-0.729%	144,470	+74.128%
2025-05-21	5.4500	5.495000	5.4500	5.4900	+0.734%	270,718	+72.860%
2025-05-20	5.4900	5.490000	5.4200	5.4500	-0.547%	149,020	+74.128%
2025-05-19	5.4500	5.500000	5.4401	5.4800	+0.366%	66,487	+73.175%
2025-05-16	5.4600	5.490000	5.4550	5.4600	+0.183%	124,077	+73.810%
2025-05-15	5.5000	5.500000	5.4500	5.4500	-1.268%	69,251	+74.128%
2025-05-14	5.4400	5.520000	5.4400	5.5200	+2.412%	162,574	+71.920%
2025-05-13	5.4200	5.420000	5.3700	5.3900	-0.737%	137,209	+76.067%
2025-05-12	5.3900	5.430000	5.3200	5.4300	+2.841%	147,706	+74.770%
2025-05-09	5.2800	5.320000	5.2700	5.2800	+0.763%	75,284	+79.735%
2025-05-08	5.2400	5.270000	5.2300	5.2400	+0.769%	59,677	+81.107%
2025-05-07	5.2400	5.290000	5.2000	5.2000	-1.887%	60,906	+82.500%
2025-05-06	5.3000	5.315000	5.2700	5.3000	-0.749%	138,662	+79.057%
2025-05-05	5.3200	5.350000	5.3200	5.3400	+0.565%	80,040	+77.715%
2025-05-02	5.2800	5.310000	5.1700	5.3100	+2.847%	150,867	+78.719%
2025-05-01	5.2000	5.200000	5.1600	5.1630	-0.135%	73,936	+83.808%
2025-04-30	5.1600	5.170000	5.1200	5.1700	+0.388%	190,345	+83.559%
2025-04-29	5.1400	5.155000	5.1200	5.1500	+0.390%	73,552	+84.272%
2025-04-28	5.1300	5.168000	5.1300	5.1300	0.000%	87,095	+84.990%
2025-04-25	5.0900	5.130000	5.0200	5.1300	+0.786%	52,300	+84.990%
2025-04-24	5.0100	5.090000	5.0000	5.0900	+2.414%	35,409	+86.444%
2025-04-23	5.0000	5.040000	4.9700	4.9700	+0.914%	141,523	+90.946%
2025-04-22	4.9200	4.959600	4.8700	4.9250	+1.129%	74,296	+92.690%
2025-04-21	4.9100	4.970000	4.8150	4.8700	+0.620%	116,325	+94.867%
2025-04-17	4.9100	4.930000	4.8400	4.8400	+0.207%	97,917	+96.074%
2025-04-16	4.8900	4.920000	4.7950	4.8300	-1.025%	224,055	+96.480%
2025-04-15	4.8500	4.910000	4.8500	4.8800	+0.412%	102,987	+94.467%
2025-04-14	4.8900	4.910000	4.8500	4.8600	+0.621%	134,905	+95.267%
2025-04-11	4.6300	4.830000	4.6300	4.8300	+5.114%	186,560	+96.480%
2025-04-10	4.7000	4.700000	4.4850	4.5950	-3.669%	251,898	+106.529%
2025-04-09	4.5100	4.780000	4.4500	4.7700	+6.000%	232,600	+98.952%
2025-04-08	4.5700	4.670000	4.4900	4.5000	+0.897%	513,922	+110.889%

.dark-mode .yxR3CR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxR3CR{ color: #333333; background-color: white; border: 2px solid #333333; }AEFabrdn Emerging Markets ex-China Fund, Inc.stock NYSEAMERICAN Closed Ended Fund

AEF
abrdn Emerging Markets ex-China Fund, Inc.
stock NYSEAMERICAN Closed Ended Fund