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
Overview
News
Currencies
International
Treasuries

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

5.540 -0.010 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 5.550 5.565 5.540 5.540 140,417 -0.01(-0.18%)
Jun 05, 2025 5.550 5.560 5.530 5.550 114,346 +0.03(+0.54%)
Jun 04, 2025 5.480 5.560 5.450 5.520 123,178 +0.07(+1.28%)
Jun 03, 2025 5.440 5.490 5.440 5.450 118,602 -0.02(-0.37%)
Jun 02, 2025 5.430 5.470 5.420 5.470 89,625 +0.06(+1.11%)
May 30, 2025 5.480 5.480 5.390 5.410 141,725 -0.09(-1.64%)
May 29, 2025 5.490 5.515 5.473 5.500 64,663 +0.03(+0.55%)
May 28, 2025 5.420 5.482 5.420 5.470 124,743 +0.07(+1.30%)
May 27, 2025 5.490 5.490 5.400 5.400 144,937 -0.07(-1.28%)
May 23, 2025 5.430 5.470 5.390 5.470 105,928 +0.02(+0.37%)
May 22, 2025 5.500 5.500 5.410 5.450 144,470 -0.04(-0.73%)
May 21, 2025 5.450 5.495 5.450 5.490 270,718 +0.04(+0.73%)
May 20, 2025 5.490 5.490 5.420 5.450 149,020 -0.03(-0.55%)
May 19, 2025 5.450 5.500 5.440 5.480 66,487 +0.02(+0.37%)
May 16, 2025 5.460 5.490 5.455 5.460 124,077 +0.01(+0.18%)
May 15, 2025 5.500 5.500 5.450 5.450 69,251 -0.07(-1.27%)
May 14, 2025 5.440 5.520 5.440 5.520 162,574 +0.13(+2.41%)
May 13, 2025 5.420 5.420 5.370 5.390 137,209 -0.04(-0.74%)
May 12, 2025 5.390 5.430 5.320 5.430 147,706 +0.15(+2.84%)
May 09, 2025 5.280 5.320 5.270 5.280 75,284 +0.04(+0.76%)
May 08, 2025 5.240 5.270 5.230 5.240 59,677 +0.04(+0.77%)
May 07, 2025 5.240 5.290 5.200 5.200 60,906 -0.10(-1.89%)
May 06, 2025 5.300 5.315 5.270 5.300 138,662 -0.04(-0.75%)
May 05, 2025 5.320 5.350 5.320 5.340 80,040 +0.03(+0.56%)
May 02, 2025 5.280 5.310 5.170 5.310 150,867 +0.15(+2.85%)
May 01, 2025 5.200 5.200 5.160 5.163 73,936 -0.01(-0.14%)
Apr 30, 2025 5.160 5.170 5.120 5.170 190,345 +0.02(+0.39%)
Apr 29, 2025 5.140 5.155 5.120 5.150 73,552 +0.02(+0.39%)
Apr 28, 2025 5.130 5.168 5.130 5.130 87,095 +0.00(+0.00%)
Apr 25, 2025 5.090 5.130 5.020 5.130 52,300 +0.04(+0.79%)
Apr 24, 2025 5.010 5.090 5.000 5.090 35,409 +0.12(+2.41%)
Apr 23, 2025 5.000 5.040 4.970 4.970 141,523 +0.04(+0.91%)
Apr 22, 2025 4.920 4.960 4.870 4.925 74,296 +0.05(+1.13%)
Apr 21, 2025 4.910 4.970 4.815 4.870 116,325 +0.03(+0.62%)
Apr 17, 2025 4.910 4.930 4.840 4.840 97,917 +0.01(+0.21%)
Apr 16, 2025 4.890 4.920 4.795 4.830 224,055 -0.05(-1.02%)
Apr 15, 2025 4.850 4.910 4.850 4.880 102,987 +0.02(+0.41%)
Apr 14, 2025 4.890 4.910 4.850 4.860 134,905 +0.03(+0.62%)
Apr 11, 2025 4.630 4.830 4.630 4.830 186,560 +0.24(+5.11%)
Apr 10, 2025 4.700 4.700 4.485 4.595 251,898 -0.17(-3.67%)
Apr 09, 2025 4.510 4.780 4.450 4.770 232,600 +0.27(+6.00%)
Apr 08, 2025 4.570 4.670 4.490 4.500 513,922 +0.04(+0.90%)
Apr 07, 2025 4.570 4.690 4.425 4.460 723,476 -0.18(-3.88%)
Apr 04, 2025 4.870 4.870 4.620 4.640 856,097 -0.28(-5.60%)
Apr 03, 2025 4.920 4.940 4.885 4.915 157,673 -0.08(-1.70%)
Apr 02, 2025 4.970 5.000 4.970 5.000 62,869 +0.04(+0.81%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.