Dark

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

At Close

Jul 28, 2026 3:58:25 PM EDT

8.43USD-2.656%(-0.23)91,677

8.15Bid 8.67Ask 0.52Spread

Pre-market

0.00USD-100.000%(-8.58)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

8.42USD-0.119%(-0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	8.3200	8.4300	8.3200	8.4300	-2.656%	91,677	0.000%
2026-07-27	8.7200	8.7250	8.5300	8.6600	+0.932%	112,862	-2.656%
2026-07-24	8.7900	8.8500	8.5700	8.5800	-3.051%	84,192	-1.748%
2026-07-23	8.8600	8.9200	8.8000	8.8500	-0.562%	51,314	-4.746%
2026-07-22	8.8300	8.9200	8.8200	8.9000	+0.112%	93,348	-5.281%
2026-07-21	8.6600	8.9199	8.6600	8.8900	+4.220%	134,897	-5.174%
2026-07-20	8.6600	8.6600	8.4500	8.5300	-0.583%	147,422	-1.172%
2026-07-17	8.5400	8.6450	8.3700	8.5800	-2.055%	122,543	-1.748%
2026-07-16	8.9200	9.0000	8.6600	8.7600	-2.232%	78,119	-3.767%
2026-07-15	9.0700	9.1100	8.9500	8.9600	-1.104%	86,668	-5.915%
2026-07-14	9.0700	9.0899	8.9800	9.0600	+1.342%	128,132	-6.954%
2026-07-13	9.2000	9.2790	8.9300	8.9400	-4.691%	182,540	-5.705%
2026-07-10	9.2900	9.3900	9.2600	9.3800	+1.078%	94,091	-10.128%
2026-07-09	9.2900	9.4000	9.1900	9.2800	+0.760%	228,371	-9.159%
2026-07-08	9.0600	9.2200	8.9400	9.2100	+1.432%	77,639	-8.469%
2026-07-07	9.3400	9.3700	9.0300	9.0800	-4.219%	135,010	-7.159%
2026-07-06	9.3000	9.5500	9.3000	9.4800	+3.156%	158,788	-11.076%
2026-07-02	9.2900	9.5200	8.9801	9.1900	-0.756%	129,273	-8.270%
2026-07-01	9.5200	9.5200	9.1100	9.2600	-3.542%	195,783	-8.963%
2026-06-30	9.6000	9.6400	9.4600	9.6000	+1.053%	239,986	-12.188%
2026-06-29	9.2500	9.5350	9.1250	9.5000	+2.814%	339,060	-11.263%
2026-06-26	9.2400	9.3400	9.1600	9.2400	-1.387%	137,556	-8.766%
2026-06-25	9.5600	9.6900	9.2600	9.3700	+0.753%	174,495	-10.032%
2026-06-24	9.4600	9.4600	9.1700	9.3000	-1.899%	195,438	-9.355%
2026-06-23	9.5100	9.5100	9.1650	9.4800	-5.484%	251,863	-11.076%
2026-06-22	10.0700	10.1100	9.9700	10.0300	+0.703%	177,890	-15.952%
2026-06-18	10.0000	10.0800	9.8615	9.9600	+2.259%	187,252	-15.361%
2026-06-17	9.9200	9.9899	9.7200	9.7400	-1.317%	130,057	-13.450%
2026-06-16	10.0300	10.0928	9.7950	9.8700	-1.497%	97,154	-14.590%
2026-06-15	9.9600	10.0400	9.8200	10.0200	+3.727%	107,515	-15.868%
2026-06-12	9.4600	9.6700	9.4600	9.6600	+2.114%	97,988	-12.733%
2026-06-11	9.0300	9.4600	9.0300	9.4600	+5.817%	108,525	-10.888%
2026-06-10	9.1200	9.2200	8.8800	8.9400	-1.758%	141,749	-5.705%
2026-06-09	9.1900	9.4500	8.7300	9.1000	+0.552%	324,955	-7.363%
2026-06-08	9.1000	9.1598	8.9400	9.0500	+1.457%	187,313	-6.851%
2026-06-05	9.3600	9.3600	8.8400	8.9200	-6.792%	296,825	-5.493%
2026-06-04	9.7500	9.7500	9.4600	9.5700	-2.645%	280,602	-11.912%
2026-06-03	9.9800	10.0000	9.7800	9.8300	-2.383%	343,851	-14.242%
2026-06-02	10.0800	10.1399	10.0200	10.0700	+0.199%	143,857	-16.286%
2026-06-01	9.9000	10.0999	9.8641	10.0500	+2.030%	181,528	-16.119%
2026-05-29	9.9200	9.9700	9.8500	9.8500	0.000%	109,270	-14.416%
2026-05-28	9.8500	9.9300	9.6000	9.8500	0.000%	175,101	-14.416%
2026-05-27	9.7400	9.8900	9.7150	9.8500	+1.546%	190,338	-14.416%
2026-05-26	9.5000	9.7400	9.5000	9.7000	+3.632%	127,007	-13.093%
2026-05-22	9.4000	9.4600	9.3100	9.3600	-0.107%	72,287	-9.936%
2026-05-21	9.1900	9.3700	9.1900	9.3700	+1.188%	107,203	-10.032%
2026-05-20	9.0600	9.2600	9.0300	9.2600	+2.661%	73,454	-8.963%
2026-05-19	9.0300	9.0800	8.8800	9.0200	-0.551%	102,015	-6.541%
2026-05-18	9.1900	9.2768	8.9200	9.0700	-0.983%	136,358	-7.056%
2026-05-15	9.2400	9.4000	8.7800	9.1600	-4.084%	129,114	-7.969%
2026-05-14	9.6200	9.6900	9.5400	9.5500	+0.421%	72,170	-11.728%
2026-05-13	9.6400	9.8000	9.5100	9.5100	-0.627%	301,842	-11.356%
2026-05-12	9.7900	9.8428	9.4600	9.5700	-3.333%	127,951	-11.912%
2026-05-11	9.8300	9.9900	9.7500	9.9000	+0.712%	99,632	-14.848%
2026-05-08	9.8400	9.8600	9.8000	9.8300	+0.821%	130,315	-14.242%
2026-05-07	9.8200	9.9761	9.5710	9.7500	-0.307%	174,945	-13.538%
2026-05-06	9.6400	9.7900	9.5800	9.7800	+3.165%	161,344	-13.804%
2026-05-05	9.4500	9.4900	9.3602	9.4800	+2.265%	392,205	-11.076%
2026-05-04	9.2400	9.3200	9.1700	9.2700	+0.761%	156,690	-9.061%
2026-05-01	9.1400	9.2100	9.0961	9.2000	+0.327%	124,427	-8.370%
2026-04-30	9.0800	9.2000	8.9800	9.1700	+1.776%	176,085	-8.070%
2026-04-29	9.0000	9.0500	8.9220	9.0100	+0.334%	88,167	-6.437%
2026-04-28	8.9300	9.0600	8.8700	8.9800	-0.883%	123,203	-6.125%
2026-04-27	9.1000	9.1397	9.0001	9.0600	+0.332%	234,019	-6.954%
2026-04-24	8.9200	9.1450	8.9200	9.0300	+2.614%	131,949	-6.645%
2026-04-23	8.9500	9.0000	8.6900	8.8000	-1.895%	122,876	-4.205%
2026-04-22	8.9900	8.9900	8.8500	8.9700	+1.471%	146,579	-6.020%
2026-04-21	9.0100	9.0200	8.8300	8.8400	-1.559%	214,602	-4.638%
2026-04-20	9.0400	9.0400	8.7858	8.9800	-0.664%	413,436	-6.125%
2026-04-17	8.7200	9.0400	8.6600	9.0400	+5.731%	728,894	-6.748%
2026-04-16	8.5500	8.5750	8.4800	8.5500	+0.588%	60,675	-1.404%
2026-04-15	8.4500	8.5584	8.4100	8.5000	+0.236%	101,800	-0.824%
2026-04-14	8.3100	8.4800	8.2880	8.4800	+2.663%	131,707	-0.590%
2026-04-13	8.0900	8.2600	8.0200	8.2600	+1.599%	109,897	+2.058%
2026-04-10	8.1300	8.1900	8.0800	8.1300	+0.868%	108,520	+3.690%
2026-04-09	7.9500	8.1000	7.9250	8.0600	+0.750%	142,267	+4.591%
2026-04-08	9.2800	9.2800	7.9110	8.0000	+6.667%	318,530	+5.375%
2026-04-07	7.4500	7.5000	7.3800	7.5000	+0.942%	115,447	+12.400%
2026-04-06	7.4100	7.4300	7.3550	7.4300	+0.678%	222,231	+13.459%
2026-04-02	7.4000	7.5000	7.2000	7.3800	-1.600%	99,514	+14.228%
2026-04-01	7.3800	7.5500	7.3448	7.5000	+2.881%	176,729	+12.400%
2026-03-31	7.0000	7.2900	7.0000	7.2900	+5.347%	168,187	+15.638%
2026-03-30	7.0500	7.1300	6.8800	6.9200	-1.143%	183,681	+21.821%
2026-03-27	7.0700	7.1550	6.9900	7.0000	-1.685%	244,379	+20.429%
2026-03-26	7.2700	7.3800	7.0700	7.1200	-3.392%	385,057	+18.399%
2026-03-25	7.3900	7.5000	7.3500	7.3700	+1.097%	180,780	+14.383%
2026-03-24	7.3000	7.4200	7.2204	7.2900	-4.581%	197,257	+15.638%
2026-03-23	7.6000	7.7199	7.5600	7.6400	+2.413%	142,043	+10.340%
2026-03-20	7.6600	7.6700	7.4171	7.4600	-2.865%	137,957	+13.003%
2026-03-19	7.6200	7.7000	7.5100	7.6800	-0.260%	179,376	+9.766%
2026-03-18	7.7800	7.8600	7.6501	7.7000	-1.282%	143,443	+9.481%
2026-03-17	7.7700	7.8400	7.7300	7.8000	+1.167%	135,134	+8.077%
2026-03-16	7.5800	7.7100	7.5800	7.7100	+4.049%	171,730	+9.339%
2026-03-13	7.5500	7.6531	7.4000	7.4100	-1.594%	115,411	+13.765%
2026-03-12	7.7800	7.8450	7.5300	7.5300	-3.954%	319,236	+11.952%
2026-03-11	7.8000	7.9200	7.7601	7.8400	+0.771%	114,076	+7.526%
2026-03-10	7.7300	7.9200	7.6850	7.7800	+1.699%	54,982	+8.355%
2026-03-09	7.6000	7.6500	7.3751	7.6500	-0.391%	331,382	+10.196%
2026-03-06	7.8100	7.8880	7.6200	7.6800	-2.041%	296,650	+9.766%
2026-03-05	8.1200	8.1400	7.7200	7.8400	-4.739%	206,187	+7.526%
2026-03-04	8.1700	8.2651	8.0720	8.2300	+1.230%	374,647	+2.430%
2026-03-03	8.2900	8.5000	7.9050	8.1300	-5.245%	186,762	+3.690%
2026-03-02	8.5400	8.6500	8.4500	8.5800	-1.493%	194,606	-1.748%
2026-02-27	8.6900	8.7700	8.6800	8.7100	-0.229%	118,470	-3.215%
2026-02-26	8.8600	8.8600	8.7100	8.7300	-1.800%	208,689	-3.436%
2026-02-25	8.9300	8.9300	8.7800	8.8900	+1.600%	234,712	-5.174%
2026-02-24	8.6000	8.7650	8.5900	8.7500	+2.339%	261,186	-3.657%
2026-02-23	8.6600	8.6700	8.5200	8.5500	-1.270%	100,498	-1.404%
2026-02-20	8.3200	8.6600	8.3200	8.6600	+4.843%	340,008	-2.656%
2026-02-19	8.2500	8.3836	8.2200	8.2600	-0.721%	122,313	+2.058%
2026-02-18	8.3400	8.3967	8.2900	8.3200	-0.240%	120,825	+1.322%
2026-02-17	8.3000	8.3400	8.2500	8.3400	+0.240%	124,547	+1.079%
2026-02-13	8.2700	8.3200	8.1700	8.3200	+0.605%	188,785	+1.322%
2026-02-12	8.3300	8.3480	8.1726	8.2700	-0.241%	140,916	+1.935%
2026-02-11	8.2700	8.2900	8.2600	8.2900	+0.485%	157,641	+1.689%
2026-02-10	8.2800	8.3100	8.2300	8.2500	+0.121%	120,463	+2.182%
2026-02-09	8.0000	8.2500	8.0000	8.2400	+2.871%	162,605	+2.306%
2026-02-06	7.9600	8.0400	7.9400	8.0100	+1.136%	183,321	+5.243%
2026-02-05	7.9100	7.9850	7.8500	7.9200	-0.377%	144,311	+6.439%
2026-02-04	7.9700	8.0050	7.8600	7.9500	+0.633%	197,794	+6.038%
2026-02-03	7.8900	7.9400	7.8050	7.9000	+1.282%	106,666	+6.709%
2026-02-02	7.7900	7.8000	7.6350	7.8000	-0.637%	220,897	+8.077%
2026-01-30	7.9700	7.9725	7.8100	7.8500	-1.752%	79,978	+7.389%
2026-01-29	8.0400	8.0600	7.8600	7.9900	-0.622%	136,070	+5.507%
2026-01-28	8.0900	8.0900	7.9000	8.0400	+0.752%	245,804	+4.851%
2026-01-27	7.9500	8.0100	7.9500	7.9800	+1.527%	151,226	+5.639%
2026-01-26	7.7900	7.8699	7.7900	7.8600	+1.289%	191,313	+7.252%
2026-01-23	7.7100	7.7700	7.6650	7.7600	+0.649%	77,762	+8.634%
2026-01-22	7.6700	7.7400	7.6100	7.7100	+1.314%	141,465	+9.339%
2026-01-21	7.5200	7.6500	7.4900	7.6100	+1.738%	219,640	+10.775%
2026-01-20	7.4200	7.5100	7.4200	7.4800	+0.538%	130,822	+12.701%
2026-01-16	7.4900	7.5400	7.3800	7.4400	-0.535%	1,233,629	+13.306%
2026-01-15	7.5000	7.5000	7.4100	7.4800	+1.081%	337,359	+12.701%
2026-01-14	7.4700	7.4800	7.3850	7.4000	-0.804%	229,850	+13.919%
2026-01-13	7.4000	7.4800	7.3800	7.4600	+0.539%	363,249	+13.003%
2026-01-12	7.3800	7.4200	7.2900	7.4200	+0.678%	238,925	+13.612%
2026-01-09	7.2200	7.3900	7.2200	7.3700	+2.503%	315,187	+14.383%
2026-01-08	7.3000	7.3500	7.1500	7.1900	-1.642%	197,851	+17.246%
2026-01-07	7.2700	7.3300	7.1800	7.3100	0.000%	246,288	+15.321%
2026-01-06	7.2500	7.3300	7.2301	7.3100	+1.669%	283,962	+15.321%
2026-01-05	7.2000	7.2500	7.1700	7.1900	+0.842%	149,799	+17.246%
2026-01-02	7.0900	7.1400	7.0800	7.1300	+1.857%	171,847	+18.233%
2025-12-31	7.0700	7.0700	7.0000	7.0000	-2.913%	172,231	+20.429%
2025-12-30	7.1600	7.2300	7.1500	7.2100	+1.406%	297,564	+16.921%
2025-12-29	7.0800	7.1500	7.0400	7.1100	+0.282%	99,135	+18.565%
2025-12-26	6.9700	7.1050	6.9600	7.0900	+2.457%	187,175	+18.900%
2025-12-24	6.9500	6.9550	6.9100	6.9200	+0.145%	35,140	+21.821%
2025-12-23	6.9200	6.9600	6.8700	6.9100	+0.145%	125,123	+21.997%
2025-12-22	6.9400	6.9700	6.8800	6.9000	+0.291%	131,628	+22.174%
2025-12-19	6.8800	7.0000	6.8200	6.8800	+0.146%	501,587	+22.529%
2025-12-18	6.8000	6.8800	6.7500	6.8700	+2.080%	121,489	+22.707%
2025-12-17	6.7900	6.8600	6.7200	6.7300	-0.737%	61,149	+25.260%
2025-12-16	6.8500	6.9300	6.7800	6.7800	-1.597%	114,708	+24.336%
2025-12-15	6.9600	6.9600	6.8750	6.8900	-0.289%	114,863	+22.351%
2025-12-12	7.0000	7.0450	6.8601	6.9100	-1.003%	83,164	+21.997%
2025-12-11	7.0000	7.0199	6.9690	6.9800	-1.133%	126,291	+20.774%
2025-12-10	7.0100	7.1100	7.0000	7.0600	+1.291%	515,473	+19.405%
2025-12-09	7.0300	7.0300	6.9200	6.9700	-0.357%	83,942	+20.947%
2025-12-08	6.9100	7.0000	6.6700	6.9950	+1.820%	291,695	+20.515%
2025-12-05	6.8600	6.9200	6.8557	6.8700	+0.586%	91,944	+22.707%
2025-12-04	6.8000	6.8300	6.7900	6.8300	+0.441%	67,288	+23.426%
2025-12-03	6.7700	6.8000	6.7300	6.8000	+0.741%	84,447	+23.971%
2025-12-02	6.7600	6.7800	6.7200	6.7500	+0.446%	117,728	+24.889%
2025-12-01	6.7100	6.7500	6.7100	6.7200	-0.149%	49,283	+25.446%
2025-11-28	6.7000	6.7600	6.6900	6.7300	+0.448%	127,480	+25.260%
2025-11-26	6.6500	6.7100	6.6450	6.7000	+2.134%	113,938	+25.821%
2025-11-25	6.5000	6.5900	6.4950	6.5600	+0.613%	52,154	+28.506%
2025-11-24	6.5000	6.5200	6.4200	6.5200	+0.462%	125,018	+29.294%
2025-11-21	6.5000	6.5300	6.4100	6.4900	-0.154%	71,286	+29.892%
2025-11-20	6.6200	6.6600	6.5000	6.5000	-1.065%	65,907	+29.692%
2025-11-19	6.6100	6.6600	6.5200	6.5700	-1.203%	171,523	+28.311%
2025-11-18	6.6600	6.6600	6.5900	6.6500	-0.300%	86,939	+26.767%
2025-11-17	6.7000	6.7100	6.6300	6.6700	-0.744%	111,552	+26.387%
2025-11-14	6.7800	6.7800	6.7000	6.7200	-1.466%	89,573	+25.446%
2025-11-13	6.8600	6.9500	6.7900	6.8200	-0.292%	69,315	+23.607%
2025-11-12	6.9000	6.9900	6.8400	6.8400	-0.726%	58,923	+23.246%
2025-11-11	6.8200	6.8900	6.8200	6.8900	+0.291%	76,955	+22.351%
2025-11-10	6.8800	6.9200	6.8300	6.8700	+1.477%	51,648	+22.707%
2025-11-07	6.8600	6.8700	6.7400	6.7700	-1.742%	100,781	+24.520%
2025-11-06	6.9300	6.9900	6.8700	6.8900	0.000%	131,007	+22.351%
2025-11-05	6.9100	6.9200	6.8212	6.8900	+0.291%	59,104	+22.351%
2025-11-04	6.9400	6.9850	6.8500	6.8700	-1.857%	148,697	+22.707%
2025-11-03	6.9700	7.0147	6.9600	7.0000	+1.302%	120,762	+20.429%
2025-10-31	6.9400	6.9600	6.8700	6.9100	+0.145%	84,896	+21.997%
2025-10-30	6.9200	6.9761	6.8600	6.9000	-0.289%	100,013	+22.174%
2025-10-29	7.0300	7.2900	6.8600	6.9200	-0.432%	202,964	+21.821%
2025-10-28	6.9100	6.9800	6.9000	6.9500	+0.434%	123,365	+21.295%
2025-10-27	6.7900	7.0200	6.7748	6.9200	+2.671%	396,632	+21.821%
2025-10-24	6.7400	6.7400	6.7023	6.7400	+1.049%	134,908	+25.074%
2025-10-23	6.6400	6.7000	6.6290	6.6700	+0.301%	73,976	+26.387%
2025-10-22	6.6300	6.7050	6.6070	6.6500	+0.453%	77,241	+26.767%
2025-10-21	6.6900	6.6900	6.5500	6.6200	-0.898%	73,236	+27.341%
2025-10-20	6.5900	6.7000	6.5800	6.6800	+1.520%	107,048	+26.198%
2025-10-17	6.5900	6.6400	6.5586	6.5800	-0.303%	65,954	+28.116%
2025-10-16	6.6600	6.6700	6.5900	6.6000	-0.151%	97,760	+27.727%
2025-10-15	6.5700	6.6300	6.5700	6.6100	+1.692%	248,983	+27.534%
2025-10-14	6.5100	6.5100	6.4500	6.5000	-0.154%	167,649	+29.692%
2025-10-13	6.3900	6.5120	6.3900	6.5100	+3.498%	99,434	+29.493%
2025-10-10	6.5600	6.5600	6.2600	6.2900	-3.528%	167,089	+34.022%
2025-10-09	6.5400	6.5750	6.4800	6.5200	-0.230%	83,406	+29.294%
2025-10-08	6.5300	6.5500	6.5080	6.5350	+0.384%	118,816	+28.998%
2025-10-07	6.6100	6.6100	6.4800	6.5100	-0.535%	135,687	+29.493%
2025-10-06	6.5900	6.6000	6.5350	6.5450	+0.538%	63,303	+28.801%
2025-10-03	6.5800	6.5800	6.4800	6.5100	-0.459%	56,970	+29.493%
2025-10-02	6.5800	6.6082	6.4313	6.5400	-0.153%	89,402	+28.899%
2025-10-01	6.4900	6.5500	6.4600	6.5500	+1.080%	146,221	+28.702%
2025-09-30	6.4600	6.4850	6.3850	6.4800	+1.092%	204,028	+30.093%
2025-09-29	6.3300	6.4100	6.3300	6.4100	+2.070%	116,879	+31.513%
2025-09-26	6.2900	6.3500	6.2700	6.2800	-0.790%	110,031	+34.236%
2025-09-25	6.3200	6.3300	6.2768	6.3300	-0.315%	107,661	+33.175%
2025-09-24	6.3500	6.3600	6.3197	6.3500	+0.316%	70,926	+32.756%
2025-09-23	6.3300	6.3900	6.2500	6.3300	-2.765%	198,441	+33.175%
2025-09-22	6.4800	6.5100	6.4600	6.5100	-0.153%	92,768	+29.493%
2025-09-19	6.5600	6.5700	6.4800	6.5200	-0.534%	231,966	+29.294%
2025-09-18	6.5600	6.5750	6.5400	6.5550	+0.229%	82,893	+28.604%
2025-09-17	6.5900	6.5900	6.5250	6.5400	-0.305%	116,262	+28.899%
2025-09-16	6.5500	6.5800	6.5400	6.5600	+1.079%	107,848	+28.506%
2025-09-15	6.5000	6.5200	6.4800	6.4900	+0.776%	134,990	+29.892%
2025-09-12	6.4500	6.4799	6.4200	6.4400	+0.312%	80,803	+30.901%
2025-09-11	6.3900	6.4700	6.3900	6.4200	+1.262%	87,777	+31.308%
2025-09-10	6.2900	6.3900	6.2900	6.3400	+1.440%	109,179	+32.965%
2025-09-09	6.2400	6.2600	6.2000	6.2500	+0.482%	90,621	+34.880%
2025-09-08	6.2400	6.2400	6.2100	6.2200	+0.485%	39,266	+35.531%
2025-09-05	6.2000	6.2179	6.1350	6.1900	+1.309%	87,695	+36.187%
2025-09-04	6.1300	6.1300	6.0900	6.1100	+0.164%	65,343	+37.971%
2025-09-03	6.1000	6.1300	6.0700	6.1000	+0.329%	75,032	+38.197%
2025-09-02	6.0500	6.0973	6.0350	6.0800	-0.491%	146,906	+38.651%
2025-08-29	6.2000	6.2000	6.0800	6.1100	-1.292%	115,614	+37.971%
2025-08-28	6.2100	6.2400	6.1650	6.1900	+0.324%	87,560	+36.187%
2025-08-27	6.1900	6.1900	6.1150	6.1700	-0.323%	67,296	+36.629%
2025-08-26	6.1400	6.2000	6.1305	6.1900	+0.814%	76,087	+36.187%
2025-08-25	6.1100	6.1700	6.1100	6.1400	+0.327%	125,458	+37.296%
2025-08-22	6.0400	6.1499	6.0200	6.1200	+2.000%	56,267	+37.745%
2025-08-21	6.0100	6.0400	5.9950	6.0000	-0.990%	63,424	+40.500%
2025-08-20	6.1800	6.1900	6.0450	6.0600	-1.303%	176,275	+39.109%
2025-08-19	6.1800	6.2200	6.1350	6.1400	-1.286%	164,058	+37.296%
2025-08-18	6.2000	6.2200	6.1800	6.2200	+0.647%	104,627	+35.531%
2025-08-15	6.1500	6.1892	6.1440	6.1800	+0.898%	51,566	+36.408%
2025-08-14	6.1700	6.1700	6.1200	6.1250	-0.810%	47,064	+37.633%
2025-08-13	6.1800	6.2200	6.1400	6.1750	+0.570%	132,742	+36.518%
2025-08-12	6.1100	6.1500	6.1099	6.1400	+0.987%	82,571	+37.296%
2025-08-11	6.1200	6.1200	6.0600	6.0800	-0.246%	61,215	+38.651%
2025-08-08	6.0600	6.1000	6.0600	6.0950	+0.744%	67,869	+38.310%
2025-08-07	6.1100	6.1600	5.9800	6.0500	+1.340%	356,001	+39.339%
2025-08-06	6.0500	6.0700	5.9600	5.9700	-1.322%	185,964	+41.206%
2025-08-05	6.1000	6.1100	6.0350	6.0500	-0.165%	83,652	+39.339%
2025-08-04	6.0900	6.0900	6.0300	6.0600	+0.331%	61,883	+39.109%
2025-08-01	6.0300	6.0400	5.9550	6.0400	0.000%	76,598	+39.570%
2025-07-31	6.0900	6.0900	6.0150	6.0400	-0.330%	28,004	+39.570%
2025-07-30	6.0600	6.0700	6.0250	6.0600	+0.165%	20,764	+39.109%
2025-07-29	6.1000	6.1000	6.0500	6.0500	-0.657%	76,002	+39.339%
2025-07-28	6.1500	6.1500	6.0750	6.0900	-0.164%	138,424	+38.424%
2025-07-25	6.1300	6.1800	6.0900	6.1000	-1.294%	139,573	+38.197%
2025-07-24	6.2200	6.2200	6.1700	6.1800	-0.323%	168,158	+36.408%
2025-07-23	6.0900	6.2100	6.0700	6.2000	+2.142%	194,075	+35.968%
2025-07-22	6.0500	6.0950	6.0400	6.0700	+1.082%	240,407	+38.880%
2025-07-21	6.0800	6.1000	6.0000	6.0050	-1.234%	233,697	+40.383%
2025-07-18	5.9900	6.1500	5.9200	6.0800	+1.333%	1,059,066	+38.651%
2025-07-17	5.9400	6.0200	5.8800	6.0000	+1.351%	165,463	+40.500%
2025-07-16	5.9200	5.9600	5.8600	5.9200	+0.169%	220,805	+42.399%
2025-07-15	5.9200	5.9450	5.8300	5.9100	+0.510%	249,895	+42.640%
2025-07-14	5.9500	5.9500	5.8300	5.8800	-1.176%	185,350	+43.367%
2025-07-11	5.9800	5.9900	5.9500	5.9500	-0.502%	97,394	+41.681%
2025-07-10	5.8900	5.9900	5.8900	5.9800	+2.048%	125,353	+40.970%
2025-07-09	5.9100	6.0500	5.8600	5.8600	-0.678%	209,499	+43.857%
2025-07-08	5.9500	5.9500	5.8950	5.9000	0.000%	52,935	+42.881%
2025-07-07	5.9800	5.9800	5.8900	5.9000	-1.830%	101,908	+42.881%
2025-07-03	5.9800	6.0300	5.9800	6.0100	+1.178%	93,840	+40.266%
2025-07-02	5.9400	5.9400	5.9050	5.9400	-0.168%	135,567	+41.919%
2025-07-01	5.9600	5.9900	5.9300	5.9500	+0.168%	192,860	+41.681%
2025-06-30	5.9000	5.9650	5.8600	5.9400	+0.678%	251,085	+41.919%
2025-06-27	5.8900	5.9100	5.8500	5.9000	+0.855%	148,583	+42.881%
2025-06-26	5.7900	5.8500	5.7800	5.8500	+1.739%	122,847	+44.103%
2025-06-25	5.7100	5.7750	5.7100	5.7500	+1.054%	124,543	+46.609%
2025-06-24	5.6200	5.6900	5.6200	5.6900	+2.154%	133,573	+48.155%
2025-06-23	5.5700	5.6072	5.5050	5.5700	-2.109%	66,303	+51.346%
2025-06-20	5.7200	5.7200	5.6350	5.6900	-0.524%	217,580	+48.155%
2025-06-18	5.6900	5.7700	5.6450	5.7200	+0.882%	104,948	+47.378%
2025-06-17	5.7000	5.7200	5.6500	5.6700	-0.701%	93,568	+48.677%
2025-06-16	5.7100	5.7400	5.7000	5.7100	+0.528%	82,235	+47.636%
2025-06-13	5.7700	5.7850	5.6401	5.6800	-1.900%	91,545	+48.415%
2025-06-12	5.7900	5.8089	5.7700	5.7900	+0.173%	58,231	+45.596%
2025-06-11	5.7600	5.8025	5.7200	5.7800	+1.049%	163,366	+45.848%
2025-06-10	5.6800	5.7400	5.6800	5.7200	+0.527%	99,555	+47.378%
2025-06-09	5.5700	5.6900	5.5700	5.6900	+2.708%	115,170	+48.155%
2025-06-06	5.5500	5.5650	5.5400	5.5400	-0.180%	140,417	+52.166%
2025-06-05	5.5500	5.5600	5.5300	5.5500	+0.543%	114,346	+51.892%
2025-06-04	5.4800	5.5600	5.4500	5.5200	+1.284%	123,178	+52.717%
2025-06-03	5.4400	5.4900	5.4400	5.4500	-0.366%	118,602	+54.679%
2025-06-02	5.4300	5.4700	5.4200	5.4700	+1.109%	89,625	+54.113%
2025-05-30	5.4800	5.4800	5.3900	5.4100	-1.636%	141,725	+55.823%
2025-05-29	5.4900	5.5150	5.4727	5.5000	+0.548%	64,663	+53.273%
2025-05-28	5.4200	5.4824	5.4200	5.4700	+1.296%	124,743	+54.113%
2025-05-27	5.4900	5.4900	5.4000	5.4000	-1.280%	144,937	+56.111%
2025-05-23	5.4300	5.4700	5.3900	5.4700	+0.367%	105,928	+54.113%
2025-05-22	5.5000	5.5000	5.4100	5.4500	-0.729%	144,470	+54.679%
2025-05-21	5.4500	5.4950	5.4500	5.4900	+0.734%	270,718	+53.552%
2025-05-20	5.4900	5.4900	5.4200	5.4500	-0.547%	149,020	+54.679%
2025-05-19	5.4500	5.5000	5.4401	5.4800	+0.366%	66,487	+53.832%
2025-05-16	5.4600	5.4900	5.4550	5.4600	+0.183%	124,077	+54.396%
2025-05-15	5.5000	5.5000	5.4500	5.4500	-1.268%	69,251	+54.679%
2025-05-14	5.4400	5.5200	5.4400	5.5200	+2.412%	162,574	+52.717%
2025-05-13	5.4200	5.4200	5.3700	5.3900	-0.737%	137,209	+56.401%
2025-05-12	5.3900	5.4300	5.3200	5.4300	+2.841%	147,706	+55.249%
2025-05-09	5.2800	5.3200	5.2700	5.2800	+0.763%	75,284	+59.659%
2025-05-08	5.2400	5.2700	5.2300	5.2400	+0.769%	59,677	+60.878%
2025-05-07	5.2400	5.2900	5.2000	5.2000	-1.887%	60,906	+62.115%
2025-05-06	5.3000	5.3150	5.2700	5.3000	-0.749%	138,662	+59.057%
2025-05-05	5.3200	5.3500	5.3200	5.3400	+0.565%	80,040	+57.865%
2025-05-02	5.2800	5.3100	5.1700	5.3100	+2.847%	150,867	+58.757%
2025-05-01	5.2000	5.2000	5.1600	5.1630	-0.135%	73,936	+63.277%
2025-04-30	5.1600	5.1700	5.1200	5.1700	+0.388%	190,345	+63.056%
2025-04-29	5.1400	5.1550	5.1200	5.1500	+0.390%	73,552	+63.689%
2025-04-28	5.1300	5.1680	5.1300	5.1300	0.000%	87,095	+64.327%
2025-04-25	5.0900	5.1300	5.0200	5.1300	+0.786%	52,300	+64.327%
2025-04-24	5.0100	5.0900	5.0000	5.0900	+2.414%	35,409	+65.619%
2025-04-23	5.0000	5.0400	4.9700	4.9700	+0.914%	141,523	+69.618%
2025-04-22	4.9200	4.9596	4.8700	4.9250	+1.129%	74,296	+71.168%
2025-04-21	4.9100	4.9700	4.8150	4.8700	+0.620%	116,325	+73.101%
2025-04-17	4.9100	4.9300	4.8400	4.8400	+0.207%	97,917	+74.174%
2025-04-16	4.8900	4.9200	4.7950	4.8300	-1.025%	224,055	+74.534%
2025-04-15	4.8500	4.9100	4.8500	4.8800	+0.412%	102,987	+72.746%
2025-04-14	4.8900	4.9100	4.8500	4.8600	+0.621%	134,905	+73.457%
2025-04-11	4.6300	4.8300	4.6300	4.8300	+5.114%	186,560	+74.534%
2025-04-10	4.7000	4.7000	4.4850	4.5950	-3.669%	251,898	+83.460%
2025-04-09	4.5100	4.7800	4.4500	4.7700	+6.000%	232,600	+76.730%
2025-04-08	4.5700	4.6700	4.4900	4.5000	+0.897%	513,922	+87.333%
2025-04-07	4.5700	4.6900	4.4250	4.4600	-3.879%	723,476	+89.013%
2025-04-04	4.8700	4.8700	4.6200	4.6400	-5.595%	856,097	+81.681%
2025-04-03	4.9200	4.9400	4.8850	4.9150	-1.700%	157,673	+71.516%
2025-04-02	4.9700	5.0000	4.9700	5.0000	+0.806%	62,869	+68.600%
2025-04-01	4.9700	4.9950	4.9400	4.9600	0.000%	155,219	+69.960%
2025-03-31	4.9900	5.0642	4.9300	4.9600	-0.800%	267,914	+69.960%
2025-03-28	5.0900	5.0900	5.0000	5.0000	-1.961%	271,589	+68.600%
2025-03-27	5.1000	5.1200	5.1000	5.1000	+0.196%	48,322	+65.294%
2025-03-26	5.0900	5.1300	5.0550	5.0900	0.000%	501,072	+65.619%
2025-03-25	5.0700	5.1900	5.0600	5.0900	-1.927%	163,312	+65.619%
2025-03-24	5.2100	5.2200	5.1750	5.1900	0.000%	193,397	+62.428%
2025-03-21	5.1600	5.1900	5.1350	5.1900	+0.581%	245,576	+62.428%
2025-03-20	5.1600	5.1700	5.1300	5.1600	-0.578%	114,366	+63.372%
2025-03-19	5.2100	5.2150	5.1600	5.1900	+0.193%	135,456	+62.428%
2025-03-18	5.2300	5.2385	5.1700	5.1800	-0.956%	187,807	+62.741%
2025-03-17	5.1500	5.2300	5.1400	5.2300	+1.949%	100,549	+61.185%
2025-03-14	5.1200	5.1400	5.1200	5.1300	+0.984%	61,888	+64.327%
2025-03-13	5.1000	5.1100	5.0600	5.0800	-0.196%	363,628	+65.945%
2025-03-12	5.0800	5.1100	5.0700	5.0900	+0.992%	784,647	+65.619%
2025-03-11	5.0600	5.0800	5.0000	5.0400	+0.398%	191,315	+67.262%
2025-03-10	5.0800	5.1300	5.0000	5.0200	-1.953%	276,728	+67.928%
2025-03-07	5.1800	5.1800	5.0450	5.1200	-0.389%	522,448	+64.648%
2025-03-06	5.1300	5.1800	5.0100	5.1400	-0.388%	400,242	+64.008%
2025-03-05	5.0900	5.1700	5.0800	5.1600	+2.381%	423,978	+63.372%
2025-03-04	5.0600	5.0650	4.9900	5.0400	-0.395%	336,663	+67.262%
2025-03-03	5.1700	5.1800	5.0200	5.0600	-1.365%	459,619	+66.601%
2025-02-28	5.2000	5.2100	5.0850	5.1300	-1.724%	301,934	+64.327%
2025-02-27	5.3100	5.3500	5.2200	5.2200	-2.612%	356,027	+61.494%
2025-02-26	5.3700	5.4250	5.3350	5.3600	+0.563%	235,723	+57.276%
2025-02-25	5.3100	5.3900	5.2900	5.3300	+0.756%	131,969	+58.161%
2025-02-24	5.4400	5.5200	5.2700	5.2900	-3.818%	280,442	+59.357%
2025-02-21	5.6300	5.6300	5.4802	5.5000	-2.482%	151,253	+53.273%
2025-02-20	5.5800	5.6665	5.5800	5.6400	+1.257%	189,620	+49.468%
2025-02-19	5.5700	5.5900	5.5400	5.5700	+0.360%	168,654	+51.346%
2025-02-18	5.5400	5.5800	5.5400	5.5500	+0.543%	428,011	+51.892%
2025-02-14	5.4800	5.5400	5.4750	5.5200	+0.914%	335,652	+52.717%
2025-02-13	5.4200	5.4750	5.4150	5.4700	+0.644%	297,444	+54.113%
2025-02-12	5.4000	5.4450	5.3900	5.4350	+0.425%	760,675	+55.106%
2025-02-11	5.4200	5.4400	5.4100	5.4120	-0.697%	308,582	+55.765%
2025-02-10	5.4500	5.4700	5.4400	5.4500	+0.739%	545,500	+54.679%
2025-02-07	5.4300	5.4600	5.4000	5.4100	0.000%	284,213	+55.823%
2025-02-06	5.4300	5.4300	5.4017	5.4100	0.000%	346,411	+55.823%
2025-02-05	5.4200	5.4200	5.3900	5.4100	-0.185%	248,878	+55.823%

.dark-mode .LyzXvG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LyzXvG{ 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