Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

9.200 +0.030 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	9.140	9.210	9.096	9.200	124,427	+0.03(+0.33%)
Apr 30, 2026	9.080	9.200	8.980	9.170	176,085	+0.16(+1.78%)
Apr 29, 2026	9.000	9.050	8.922	9.010	88,168	+0.03(+0.33%)
Apr 28, 2026	8.930	9.060	8.870	8.980	123,204	-0.08(-0.88%)
Apr 27, 2026	9.100	9.140	9.000	9.060	234,019	+0.03(+0.33%)
Apr 24, 2026	8.920	9.145	8.920	9.030	131,949	+0.23(+2.61%)
Apr 23, 2026	8.950	9.000	8.690	8.800	122,876	-0.17(-1.90%)
Apr 22, 2026	8.990	8.990	8.850	8.970	146,579	+0.13(+1.47%)
Apr 21, 2026	9.010	9.020	8.830	8.840	214,602	-0.14(-1.56%)
Apr 20, 2026	9.040	9.040	8.786	8.980	413,436	-0.06(-0.66%)
Apr 17, 2026	8.720	9.040	8.660	9.040	728,894	+0.49(+5.73%)
Apr 16, 2026	8.550	8.575	8.480	8.550	60,675	+0.05(+0.59%)
Apr 15, 2026	8.450	8.558	8.410	8.500	101,800	+0.02(+0.24%)
Apr 14, 2026	8.310	8.480	8.288	8.480	131,707	+0.22(+2.66%)
Apr 13, 2026	8.090	8.260	8.020	8.260	109,897	+0.13(+1.60%)
Apr 10, 2026	8.130	8.190	8.080	8.130	108,520	+0.07(+0.87%)
Apr 09, 2026	7.950	8.100	7.925	8.060	142,268	+0.06(+0.75%)
Apr 08, 2026	9.280	9.280	7.911	8.000	318,532	+0.50(+6.67%)
Apr 07, 2026	7.450	7.500	7.380	7.500	105,957	+0.07(+0.94%)
Apr 06, 2026	7.410	7.430	7.355	7.430	222,231	+0.05(+0.68%)
Apr 02, 2026	7.400	7.500	7.200	7.380	99,514	-0.12(-1.60%)
Apr 01, 2026	7.380	7.550	7.345	7.500	176,629	+0.21(+2.88%)
Mar 31, 2026	7.000	7.290	7.000	7.290	168,187	+0.37(+5.35%)
Mar 30, 2026	7.050	7.130	6.880	6.920	183,681	-0.08(-1.14%)
Mar 27, 2026	7.070	7.155	6.990	7.000	244,380	-0.12(-1.69%)
Mar 26, 2026	7.270	7.380	7.070	7.120	385,057	-0.25(-3.39%)
Mar 25, 2026	7.390	7.500	7.350	7.370	180,780	+0.08(+1.10%)
Mar 24, 2026	7.300	7.420	7.220	7.290	197,257	-0.14(-1.88%)
Mar 23, 2026	7.391	7.508	7.352	7.430	146,057	+0.18(+2.41%)
Mar 20, 2026	7.449	7.459	7.213	7.255	141,856	-0.21(-2.86%)
Mar 19, 2026	7.411	7.488	7.304	7.469	184,445	-0.02(-0.26%)
Mar 18, 2026	7.566	7.644	7.440	7.488	147,497	-0.10(-1.28%)
Mar 17, 2026	7.556	7.625	7.518	7.586	138,953	+0.09(+1.17%)
Mar 16, 2026	7.372	7.498	7.372	7.498	176,583	+0.29(+4.05%)
Mar 13, 2026	7.342	7.443	7.197	7.206	118,672	-0.12(-1.59%)
Mar 12, 2026	7.566	7.629	7.323	7.323	328,258	-0.30(-3.95%)
Mar 11, 2026	7.586	7.702	7.547	7.625	117,275	+0.06(+0.77%)
Mar 10, 2026	7.518	7.702	7.474	7.566	56,536	+0.13(+1.70%)
Mar 09, 2026	7.391	7.440	7.172	7.440	340,748	-0.03(-0.39%)
Mar 06, 2026	7.595	7.671	7.411	7.469	305,034	-0.16(-2.04%)
Mar 05, 2026	7.897	7.916	7.508	7.625	212,015	-0.38(-4.74%)
Mar 04, 2026	7.945	8.038	7.850	8.004	385,212	+0.10(+1.23%)
Mar 03, 2026	8.062	8.266	7.688	7.907	192,035	-0.44(-5.24%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices