abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.17
+0.15 (1.15%)
Apr 17, 2025, 4:00 PM EDT
ABEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 7, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -2.50% |
| Apr 4, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -4.48% |
| Apr 3, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.41% |
| Apr 2, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.22% |
| Apr 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Mar 31, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.44% |
| Mar 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% |
| Mar 27, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% |
| Mar 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% |
| Mar 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Mar 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.21% |
| Mar 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.29% |
| Mar 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.99% |
| Mar 19, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.28% |
| Mar 18, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.21% |
| Mar 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.58% |
| Mar 14, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.75% |
| Mar 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% |
| Mar 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.02% |
| Mar 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.66% |
| Mar 10, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -2.79% |
| Mar 7, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.29% |
| Mar 6, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.57% |
| Mar 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.09% |
| Mar 4, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.89% |
| Mar 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.88% |
| Feb 28, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.52% |
| Feb 27, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.57% |
| Feb 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.08% |
| Feb 25, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.29% |
| Feb 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.49% |
| Feb 21, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.70% |
| Feb 20, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.35% |
| Feb 19, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.56% |
| Feb 18, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.78% |
| Feb 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.93% |
| Feb 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.57% |
| Feb 12, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.51% |