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)

6.945 -0.055 (-0.79%)

Streaming Delayed Price Updated: 1:25 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	6.970	7.015	6.960	7.000	120,762	+0.09(+1.30%)
Oct 31, 2025	6.940	6.960	6.870	6.910	84,896	+0.01(+0.14%)
Oct 30, 2025	6.920	6.976	6.860	6.900	100,013	-0.02(-0.29%)
Oct 29, 2025	7.030	7.290	6.860	6.920	202,964	-0.03(-0.43%)
Oct 28, 2025	6.910	6.980	6.900	6.950	123,365	+0.03(+0.43%)
Oct 27, 2025	6.790	7.020	6.775	6.920	396,632	+0.18(+2.67%)
Oct 24, 2025	6.740	6.740	6.702	6.740	134,908	+0.07(+1.05%)
Oct 23, 2025	6.640	6.700	6.629	6.670	73,976	+0.02(+0.30%)
Oct 22, 2025	6.630	6.705	6.607	6.650	77,241	+0.03(+0.45%)
Oct 21, 2025	6.690	6.690	6.550	6.620	73,236	-0.06(-0.90%)
Oct 20, 2025	6.590	6.700	6.580	6.680	107,048	+0.10(+1.52%)
Oct 17, 2025	6.590	6.640	6.559	6.580	65,954	-0.02(-0.30%)
Oct 16, 2025	6.660	6.670	6.590	6.600	97,760	-0.01(-0.15%)
Oct 15, 2025	6.570	6.630	6.570	6.610	248,983	+0.11(+1.69%)
Oct 14, 2025	6.510	6.510	6.450	6.500	167,649	-0.01(-0.15%)
Oct 13, 2025	6.390	6.512	6.390	6.510	99,434	+0.22(+3.50%)
Oct 10, 2025	6.560	6.560	6.260	6.290	167,089	-0.23(-3.53%)
Oct 09, 2025	6.540	6.575	6.480	6.520	83,406	-0.02(-0.23%)
Oct 08, 2025	6.530	6.550	6.508	6.535	118,816	+0.03(+0.38%)
Oct 07, 2025	6.610	6.610	6.480	6.510	135,687	-0.04(-0.53%)
Oct 06, 2025	6.590	6.600	6.535	6.545	63,303	+0.04(+0.54%)
Oct 03, 2025	6.580	6.580	6.480	6.510	56,970	-0.03(-0.46%)
Oct 02, 2025	6.580	6.608	6.431	6.540	89,402	-0.01(-0.15%)
Oct 01, 2025	6.490	6.550	6.460	6.550	146,221	+0.07(+1.08%)
Sep 30, 2025	6.460	6.485	6.385	6.480	204,028	+0.07(+1.09%)
Sep 29, 2025	6.330	6.410	6.330	6.410	116,879	+0.13(+2.07%)
Sep 26, 2025	6.290	6.350	6.270	6.280	110,031	-0.05(-0.79%)
Sep 25, 2025	6.320	6.330	6.277	6.330	107,661	-0.02(-0.31%)
Sep 24, 2025	6.350	6.360	6.320	6.350	70,926	+0.02(+0.32%)
Sep 23, 2025	6.330	6.390	6.250	6.330	198,441	-0.01(-0.16%)
Sep 22, 2025	6.311	6.340	6.291	6.340	95,255	-0.01(-0.15%)
Sep 19, 2025	6.389	6.398	6.311	6.350	238,185	-0.03(-0.53%)
Sep 18, 2025	6.389	6.403	6.369	6.384	85,115	+0.01(+0.23%)
Sep 17, 2025	6.418	6.418	6.355	6.369	119,379	-0.02(-0.30%)
Sep 16, 2025	6.379	6.408	6.369	6.389	110,739	+0.07(+1.08%)
Sep 15, 2025	6.330	6.350	6.311	6.321	138,609	+0.05(+0.78%)
Sep 12, 2025	6.282	6.311	6.252	6.272	82,969	+0.02(+0.31%)
Sep 11, 2025	6.223	6.301	6.223	6.252	90,130	+0.08(+1.26%)
Sep 10, 2025	6.126	6.223	6.126	6.174	112,106	+0.09(+1.44%)
Sep 09, 2025	6.077	6.097	6.038	6.087	93,050	+0.03(+0.48%)
Sep 08, 2025	6.077	6.077	6.048	6.058	40,318	+0.03(+0.48%)
Sep 05, 2025	6.038	6.056	5.975	6.028	90,046	+0.08(+1.31%)
Sep 04, 2025	5.970	5.970	5.931	5.950	67,095	+0.01(+0.16%)
Sep 03, 2025	5.941	5.970	5.911	5.941	77,043	+0.02(+0.33%)

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