abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.66
-0.05 (-0.34%)
Jun 18, 2025, 4:00 PM EDT
ABEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.34% |
| Jun 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.54% |
| Jun 16, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.96% |
| Jun 13, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.41% |
| Jun 12, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.47% |
| Jun 11, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Jun 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.68% |
| Jun 9, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.48% |
| Jun 6, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.34% |
| Jun 5, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.82% |
| Jun 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.97% |
| Jun 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.07% |
| Jun 2, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.77% |
| May 30, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.04% |
| May 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| May 28, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.41% |
| May 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| May 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
| May 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.28% |
| May 21, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| May 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.55% |
| May 19, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.21% |
| May 16, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.41% |
| May 15, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.34% |
| May 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.69% |
| May 13, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% |
| May 12, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.83% |
| May 9, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.36% |
| May 8, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.14% |
| May 7, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% |
| May 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| May 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| May 2, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.88% |
| May 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% |
| Apr 30, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.44% |
| Apr 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.29% |
| Apr 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Apr 25, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.07% |
| Apr 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.11% |
| Apr 23, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.43% |
| Apr 22, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.29% |
| Apr 21, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.15% |
| Apr 17, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.15% |
| Apr 16, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.66% |
| Apr 15, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.61% |
| Apr 14, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.31% |
| Apr 11, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.77% |
| Apr 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.79% |
| Apr 9, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 5.41% |
| Apr 8, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -2.09% |