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)

7.380 -0.120 (-1.60%)

Official Closing Price Updated: 8:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.35(-4.58%)
Mar 23, 2026	7.600	7.720	7.560	7.640	142,043	+0.18(+2.41%)
Mar 20, 2026	7.660	7.670	7.417	7.460	137,957	-0.22(-2.86%)
Mar 19, 2026	7.620	7.700	7.510	7.680	179,376	-0.02(-0.26%)
Mar 18, 2026	7.780	7.860	7.650	7.700	143,443	-0.10(-1.28%)
Mar 17, 2026	7.770	7.840	7.730	7.800	135,134	+0.09(+1.17%)
Mar 16, 2026	7.580	7.710	7.580	7.710	171,730	+0.30(+4.05%)
Mar 13, 2026	7.550	7.653	7.400	7.410	115,411	-0.12(-1.59%)
Mar 12, 2026	7.780	7.845	7.530	7.530	319,236	-0.31(-3.95%)
Mar 11, 2026	7.800	7.920	7.760	7.840	114,052	+0.06(+0.77%)
Mar 10, 2026	7.730	7.920	7.685	7.780	54,982	+0.13(+1.70%)
Mar 09, 2026	7.600	7.650	7.375	7.650	331,382	-0.03(-0.39%)
Mar 06, 2026	7.810	7.888	7.620	7.680	296,650	-0.16(-2.04%)
Mar 05, 2026	8.120	8.140	7.720	7.840	206,188	-0.39(-4.74%)
Mar 04, 2026	8.170	8.265	8.072	8.230	374,624	+0.10(+1.23%)
Mar 03, 2026	8.290	8.500	7.905	8.130	186,757	-0.45(-5.24%)
Mar 02, 2026	8.540	8.650	8.450	8.580	194,607	-0.13(-1.49%)
Feb 27, 2026	8.690	8.770	8.680	8.710	118,470	-0.02(-0.23%)
Feb 26, 2026	8.860	8.860	8.710	8.730	208,689	-0.16(-1.80%)
Feb 25, 2026	8.930	8.930	8.780	8.890	234,712	+0.14(+1.60%)
Feb 24, 2026	8.600	8.765	8.590	8.750	261,181	+0.20(+2.34%)
Feb 23, 2026	8.660	8.670	8.520	8.550	100,448	-0.11(-1.27%)
Feb 20, 2026	8.320	8.660	8.320	8.660	340,008	+0.40(+4.84%)
Feb 19, 2026	8.250	8.384	8.220	8.260	122,313	-0.06(-0.72%)
Feb 18, 2026	8.340	8.397	8.290	8.320	120,825	-0.02(-0.24%)
Feb 17, 2026	8.300	8.340	8.250	8.340	124,547	+0.02(+0.24%)
Feb 13, 2026	8.270	8.320	8.170	8.320	188,785	+0.05(+0.60%)
Feb 12, 2026	8.330	8.348	8.173	8.270	140,916	-0.02(-0.24%)
Feb 11, 2026	8.270	8.290	8.260	8.290	157,637	+0.04(+0.48%)
Feb 10, 2026	8.280	8.310	8.230	8.250	120,463	+0.01(+0.12%)
Feb 09, 2026	8.000	8.250	8.000	8.240	162,580	+0.23(+2.87%)
Feb 06, 2026	7.960	8.040	7.940	8.010	183,321	+0.09(+1.14%)
Feb 05, 2026	7.910	7.985	7.850	7.920	146,036	-0.03(-0.38%)
Feb 04, 2026	7.970	8.005	7.860	7.950	197,794	+0.05(+0.63%)
Feb 03, 2026	7.890	7.940	7.805	7.900	106,666	+0.10(+1.28%)

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