ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.040 +0.490 (+5.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 8.720 9.040 8.660 9.040 728,894 +0.49(+5.73%)
Apr 16, 2026 8.550 8.575 8.480 8.550 60,675 +0.05(+0.59%)
Apr 15, 2026 8.450 8.558 8.410 8.500 101,800 +0.02(+0.24%)
Apr 14, 2026 8.310 8.480 8.288 8.480 131,707 +0.22(+2.66%)
Apr 13, 2026 8.090 8.260 8.020 8.260 109,897 +0.13(+1.60%)
Apr 10, 2026 8.130 8.190 8.080 8.130 108,520 +0.07(+0.87%)
Apr 09, 2026 7.950 8.100 7.925 8.060 142,268 +0.06(+0.75%)
Apr 08, 2026 9.280 9.280 7.911 8.000 318,532 +0.50(+6.67%)
Apr 07, 2026 7.450 7.500 7.380 7.500 105,957 +0.07(+0.94%)
Apr 06, 2026 7.410 7.430 7.355 7.430 222,231 +0.05(+0.68%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.