5.95
price up icon0.17%   0.010
after-market Dopo l'orario di chiusura: 5.95
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-01 $5.99 $5.93 $0.06 192,860.0 +0.17%
2025-06-30 $5.96 $5.86 $0.105 251,085.0 +0.68%
2025-06-27 $5.91 $5.85 $0.06 148,583.0 +0.85%
2025-06-26 $5.85 $5.78 $0.07 122,847.0 +1.74%
2025-06-25 $5.78 $5.71 $0.065 124,543.0 +1.05%
2025-06-24 $5.69 $5.62 $0.07 133,563.0 +2.15%
2025-06-23 $5.61 $5.50 $0.1022 66,303.0 -2.11%
2025-06-20 $5.72 $5.63 $0.085 217,580.0 -0.52%
2025-06-18 $5.77 $5.64 $0.125 104,948.0 +0.88%
2025-06-17 $5.72 $5.65 $0.07 93,568.0 -0.70%
2025-06-16 $5.74 $5.70 $0.04 82,235.0 +0.53%
2025-06-13 $5.79 $5.64 $0.1449 91,545.0 -1.90%
2025-06-12 $5.81 $5.77 $0.0389 58,231.0 +0.17%
2025-06-11 $5.80 $5.72 $0.0825 163,366.0 +1.05%
2025-06-10 $5.74 $5.68 $0.06 99,555.0 +0.53%
2025-06-09 $5.69 $5.57 $0.12 115,170.0 +2.71%
2025-06-06 $5.57 $5.54 $0.025 140,417.0 -0.18%
2025-06-05 $5.56 $5.53 $0.03 114,346.0 +0.54%
2025-06-04 $5.56 $5.45 $0.11 123,178.0 +1.28%
2025-06-03 $5.49 $5.44 $0.05 118,602.0 -0.37%

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
2025-07 $5.99 $5.93 $0.06 192,860.0 +0.00%
2025-06 $5.99 $5.42 $0.57 2,652,150.0 +9.98%
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 GAB
$5.86
price up icon 0.69%
closed_end_fund_equity USA
$6.85
price up icon 0.59%
closed_end_fund_equity CLM
$8.11
price down icon 0.12%
closed_end_fund_equity KYN
$12.58
price down icon 1.10%
closed_end_fund_equity GDV
$26.26
price up icon 0.96%
closed_end_fund_equity ETY
$15.58
price up icon 0.71%
Capitalizzazione:     |  Volume (24 ore):