abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.29
+0.17 (1.12%)
Jul 15, 2025, 4:00 PM EDT
ABEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | - | 1.12% |
| Jul 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.07% |
| Jul 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.40% |
| Jul 10, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.60% |
| Jul 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.07% |
| Jul 8, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.53% |
| Jul 7, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.38% |
| Jul 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.40% |
| Jul 2, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% |
| Jul 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.26% |
| Jun 30, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.53% |
| Jun 27, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.07% |
| Jun 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.93% |
| Jun 25, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% |
| Jun 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% |
| Jun 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Jun 20, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% |
| 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% |