6.05
price down icon0.17%   -0.010
after-market Dopo l'orario di chiusura: 6.04 -0.010 -0.17%
loading

Storico Dei Prezzi Delle Azioni Di Abrdn Emerging Markets Ex China Fund Inc (AEF)

Data Alto Basso Alto - Basso Volume % Modifica
2025-08-05 $6.11 $6.04 $0.075 83,652.0 -0.17%
2025-08-04 $6.09 $6.03 $0.06 61,883.0 +0.33%
2025-08-01 $6.04 $5.96 $0.085 76,598.0 +0.00%
2025-07-31 $6.09 $6.01 $0.075 28,004.0 -0.33%
2025-07-30 $6.07 $6.03 $0.045 20,764.0 +0.17%
2025-07-29 $6.10 $6.05 $0.05 76,002.0 -0.66%
2025-07-28 $6.15 $6.08 $0.075 138,424.0 -0.16%
2025-07-25 $6.18 $6.09 $0.09 139,573.0 -1.29%
2025-07-24 $6.22 $6.17 $0.05 168,158.0 -0.32%
2025-07-23 $6.21 $6.11 $0.105 113,662.0 +2.14%
2025-07-22 $6.09 $6.04 $0.055 240,404.0 +1.08%
2025-07-21 $6.10 $6.00 $0.10 233,697.0 -1.23%
2025-07-18 $6.15 $5.92 $0.23 1,059,066.0 +1.33%
2025-07-17 $6.02 $5.88 $0.14 165,463.0 +1.35%
2025-07-16 $5.96 $5.86 $0.10 220,805.0 +0.17%
2025-07-15 $5.95 $5.83 $0.115 249,895.0 +0.51%
2025-07-14 $5.95 $5.83 $0.12 185,350.0 -1.18%
2025-07-11 $5.99 $5.95 $0.04 97,394.0 -0.50%
2025-07-10 $5.99 $5.89 $0.10 125,353.0 +2.05%
2025-07-09 $6.05 $5.86 $0.19 209,499.0 -0.68%
2025-07-08 $5.95 $5.89 $0.055 52,935.0 +0.00%

Abrdn Emerging Markets Ex China Fund Inc Stock (AEF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Emerging Markets Ex China Fund Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AEF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Emerging Markets Ex China Fund Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Abrdn Emerging Markets Ex China Fund Inc Storia dei prezzi delle azioni (AEF) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-08 $6.11 $5.96 $0.155 305,785.0 +0.17%
2025-07 $6.22 $5.83 $0.39 4,048,623.0 +1.68%
2025-06 $5.96 $5.42 $0.545 2,459,290.0 +9.80%
2025-05 $5.52 $5.16 $0.36 2,492,757.0 +4.64%
2025-04 $5.17 $4.42 $0.745 4,470,920.0 +4.23%
2025-03 $5.24 $4.93 $0.3085 5,725,214.0 -3.31%
2025-02 $5.67 $5.08 $0.5815 5,901,952.0 -3.93%
2025-01 $5.45 $5.08 $0.365 4,161,093.0 +2.89%

Abrdn Emerging Markets Ex China Fund Inc Storia dei prezzi delle azioni (AEF) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $5.54 $5.18 $0.36 2,849,671.0 -0.57%
2024-11 $5.55 $5.18 $0.37 1,677,882.0 -2.78%
2024-10 $5.84 $5.33 $0.515 1,773,181.0 -4.35%
2024-09 $5.77 $5.16 $0.61 1,498,515.0 +4.26%
2024-08 $5.44 $4.83 $0.61 1,068,929.0 +1.98%
2024-07 $5.53 $5.15 $0.375 962,380.0 +0.36%
2024-06 $5.34 $5.16 $0.185 941,301.0 +2.74%
2024-05 $5.39 $5.02 $0.3702 1,809,898.0 +2.39%
2024-04 $5.13 $4.85 $0.285 2,911,192.0 -0.59%
2024-03 $5.24 $4.95 $0.29 1,751,160.0 +0.20%
2024-02 $5.13 $4.81 $0.32 1,701,702.0 +4.78%
2024-01 $5.05 $4.72 $0.33 2,347,418.0 -5.87%

Abrdn Emerging Markets Ex China Fund Inc Storia dei prezzi delle azioni (AEF) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $5.14 $4.82 $0.32 2,480,434.0 +3.55%
2023-11 $5.00 $4.41 $0.59 1,460,477.0 +11.65%
2023-10 $4.81 $4.40 $0.41 1,611,568.0 -7.34%
2023-09 $5.24 $4.66 $0.5789 1,167,244.0 -7.20%
2023-08 $5.45 $4.99 $0.46 932,333.0 -6.38%
2023-07 $5.52 $5.05 $0.47 1,230,635.0 +5.78%
2023-06 $5.53 $4.99 $0.54 637,481.0 +4.01%
2023-05 $5.19 $4.97 $0.22 474,898.0 -1.96%
2023-04 $5.43 $4.89 $0.54 794,308.0 -5.04%
2023-03 $5.40 $4.93 $0.47 1,354,035.0 +4.89%
2023-02 $5.83 $5.11 $0.72 1,275,861.0 -9.40%
2023-01 $5.83 $5.09 $0.74 1,457,252.0 +9.51%
closed_end_fund_equity EVT
$23.67
price down icon 0.04%
closed_end_fund_equity GAB
$5.86
price down icon 0.34%
closed_end_fund_equity CLM
$8.04
price down icon 0.12%
closed_end_fund_equity KYN
$12.43
price up icon 0.08%
closed_end_fund_equity GDV
$26.23
price up icon 0.50%
closed_end_fund_equity ETY
$15.66
price down icon 0.32%
Capitalizzazione:     |  Volume (24 ore):