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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 7.790 7.800 7.635 7.800 221,550 -0.05(-0.64%)
Jan 30, 2026 7.970 7.973 7.810 7.850 79,978 -0.14(-1.75%)
Jan 29, 2026 8.040 8.060 7.860 7.990 136,070 -0.05(-0.62%)
Jan 28, 2026 8.090 8.090 7.900 8.040 245,770 +0.06(+0.75%)
Jan 27, 2026 7.950 8.010 7.950 7.980 151,221 +0.12(+1.53%)
Jan 26, 2026 7.790 7.870 7.790 7.860 191,307 +0.10(+1.29%)
Jan 23, 2026 7.710 7.770 7.665 7.760 77,762 +0.05(+0.65%)
Jan 22, 2026 7.670 7.740 7.610 7.710 141,465 +0.10(+1.31%)
Jan 21, 2026 7.520 7.650 7.490 7.610 219,628 +0.13(+1.74%)
Jan 20, 2026 7.420 7.510 7.420 7.480 131,422 +0.04(+0.54%)
Jan 16, 2026 7.490 7.540 7.380 7.440 1,234,929 -0.04(-0.53%)
Jan 15, 2026 7.500 7.500 7.410 7.480 337,459 +0.08(+1.08%)
Jan 14, 2026 7.470 7.480 7.385 7.400 230,160 -0.06(-0.80%)
Jan 13, 2026 7.400 7.480 7.380 7.460 368,524 +0.04(+0.54%)
Jan 12, 2026 7.380 7.420 7.290 7.420 239,625 +0.05(+0.68%)
Jan 09, 2026 7.220 7.390 7.220 7.370 315,876 +0.18(+2.50%)
Jan 08, 2026 7.300 7.350 7.150 7.190 197,951 -0.12(-1.64%)
Jan 07, 2026 7.270 7.330 7.180 7.310 246,788 +0.00(+0.00%)
Jan 06, 2026 7.250 7.330 7.230 7.310 284,074 +0.12(+1.67%)
Jan 05, 2026 7.200 7.250 7.170 7.190 149,799 +0.06(+0.84%)
Jan 02, 2026 7.090 7.140 7.080 7.130 172,057 +0.13(+1.86%)
Dec 31, 2025 7.070 7.070 7.000 7.000 172,331 -0.03(-0.43%)
Dec 30, 2025 6.981 7.050 6.971 7.030 305,183 +0.10(+1.41%)
Dec 29, 2025 6.903 6.971 6.864 6.933 101,939 +0.02(+0.28%)
Dec 26, 2025 6.796 6.928 6.786 6.913 191,967 +0.17(+2.46%)
Dec 24, 2025 6.776 6.781 6.737 6.747 36,039 +0.01(+0.14%)
Dec 23, 2025 6.747 6.786 6.698 6.737 128,326 +0.01(+0.14%)
Dec 22, 2025 6.767 6.796 6.708 6.728 135,256 +0.02(+0.29%)
Dec 19, 2025 6.708 6.825 6.650 6.708 514,737 +0.01(+0.15%)
Dec 18, 2025 6.630 6.708 6.581 6.698 124,599 +0.14(+2.08%)
Dec 17, 2025 6.620 6.689 6.552 6.562 62,817 -0.05(-0.74%)
Dec 16, 2025 6.679 6.757 6.611 6.611 118,027 -0.11(-1.60%)
Dec 15, 2025 6.786 6.786 6.703 6.718 118,111 -0.02(-0.29%)
Dec 12, 2025 6.825 6.869 6.689 6.737 85,395 -0.07(-1.00%)
Dec 11, 2025 6.825 6.845 6.795 6.806 129,586 -0.08(-1.13%)
Dec 10, 2025 6.835 6.933 6.825 6.884 528,876 +0.09(+1.29%)
Dec 09, 2025 6.854 6.854 6.747 6.796 86,501 -0.02(-0.36%)
Dec 08, 2025 6.737 6.825 6.503 6.820 299,779 +0.12(+1.82%)
Dec 05, 2025 6.689 6.747 6.685 6.698 94,724 +0.04(+0.59%)
Dec 04, 2025 6.630 6.659 6.620 6.659 69,010 +0.03(+0.44%)
Dec 03, 2025 6.601 6.630 6.562 6.630 86,830 +0.05(+0.74%)
Dec 02, 2025 6.591 6.611 6.552 6.581 120,844 +0.03(+0.45%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.