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)

6.910 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	7.000	7.045	6.860	6.910	83,264	-0.07(-1.00%)
Dec 11, 2025	7.000	7.020	6.969	6.980	126,351	-0.08(-1.13%)
Dec 10, 2025	7.010	7.110	7.000	7.060	515,673	+0.09(+1.29%)
Dec 09, 2025	7.030	7.030	6.920	6.970	84,342	-0.03(-0.36%)
Dec 08, 2025	6.910	7.000	6.670	6.995	292,295	+0.12(+1.82%)
Dec 05, 2025	6.860	6.920	6.856	6.870	92,360	+0.04(+0.59%)
Dec 04, 2025	6.800	6.830	6.790	6.830	67,288	+0.03(+0.44%)
Dec 03, 2025	6.770	6.800	6.730	6.800	84,663	+0.05(+0.74%)
Dec 02, 2025	6.760	6.780	6.720	6.750	117,828	+0.03(+0.45%)
Dec 01, 2025	6.710	6.750	6.710	6.720	49,383	-0.01(-0.15%)
Nov 28, 2025	6.700	6.760	6.690	6.730	127,700	+0.03(+0.45%)
Nov 26, 2025	6.650	6.710	6.645	6.700	114,038	+0.14(+2.13%)
Nov 25, 2025	6.500	6.590	6.495	6.560	52,154	+0.04(+0.61%)
Nov 24, 2025	6.500	6.520	6.420	6.520	125,118	+0.03(+0.46%)
Nov 21, 2025	6.500	6.530	6.410	6.490	71,589	-0.01(-0.15%)
Nov 20, 2025	6.620	6.660	6.500	6.500	65,907	-0.07(-1.07%)
Nov 19, 2025	6.610	6.660	6.520	6.570	171,623	-0.08(-1.20%)
Nov 18, 2025	6.660	6.660	6.590	6.650	86,939	-0.02(-0.30%)
Nov 17, 2025	6.700	6.710	6.630	6.670	112,152	-0.05(-0.74%)
Nov 14, 2025	6.780	6.780	6.700	6.720	89,573	-0.10(-1.47%)
Nov 13, 2025	6.860	6.950	6.790	6.820	69,315	-0.02(-0.29%)
Nov 12, 2025	6.900	6.990	6.840	6.840	59,023	-0.05(-0.73%)
Nov 11, 2025	6.820	6.890	6.820	6.890	77,155	+0.02(+0.29%)
Nov 10, 2025	6.880	6.920	6.830	6.870	51,633	+0.10(+1.48%)
Nov 07, 2025	6.860	6.870	6.740	6.770	100,781	-0.12(-1.74%)
Nov 06, 2025	6.930	6.990	6.870	6.890	131,007	+0.00(+0.00%)
Nov 05, 2025	6.910	6.920	6.821	6.890	59,104	+0.02(+0.29%)
Nov 04, 2025	6.940	6.985	6.850	6.870	148,697	-0.13(-1.86%)
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%)

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