abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.20
-0.14 (-1.05%)
Jan 13, 2025, 11:26 AM EST
ABEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% |
| Jan 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.05% |
| Jan 10, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.33% |
| Jan 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.37% |
| Jan 7, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.88% |
| Jan 6, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Jan 3, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.74% |
| Jan 2, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.15% |
| Dec 31, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.29% |
| Dec 30, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.59% |
| Dec 27, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.58% |
| Dec 26, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.36% |
| Dec 24, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.22% |
| Dec 23, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.81% |
| Dec 20, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.66% |
| Dec 19, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.59 | 0.07% |
| Dec 18, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.58 | -1.72% |
| Dec 17, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.82 | -0.57% |
| Dec 16, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | -0.43% |
| Dec 13, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.95 | 0.14% |
| Dec 12, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.93 | -0.57% |
| Dec 11, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.01 | 0.71% |
| Dec 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.91 | -1.33% |
| Dec 9, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.10 | 1.42% |
| Dec 6, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.90 | - |
| Dec 5, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.90 | 0.21% |
| Dec 4, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.87 | 0.36% |
| Dec 3, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.83 | 0.36% |
| Dec 2, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.78 | 0.43% |
| Nov 29, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | -0.36% |
| Nov 27, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | -0.22% |
| Nov 26, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | -0.43% |
| Nov 25, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.86 | 0.21% |
| Nov 22, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.83 | 0.07% |
| Nov 21, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.82 | - |
| Nov 20, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.82 | -0.14% |
| Nov 19, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.84 | 0.43% |
| Nov 18, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.78 | 1.09% |
| Nov 15, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | -0.72% |
| Nov 14, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.73 | -0.43% |
| Nov 13, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.79 | -0.64% |
| Nov 12, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.87 | -1.75% |
| Nov 11, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.12 | -0.56% |
| Nov 8, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.20 | -1.58% |
| Nov 7, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | 1.53% |
| Nov 6, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.21 | -0.83% |
| Nov 5, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.33 | 1.62% |
| Nov 4, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.10 | 0.42% |
| Nov 1, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.04 | 0.71% |
| Oct 31, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.94 | -1.26% |
| Oct 30, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.12 | -1.11% |
| Oct 29, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.28 | -0.41% |
| Oct 28, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.34 | - |
| Oct 25, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.34 | 0.21% |
| Oct 24, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.31 | -0.14% |
| Oct 23, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.33 | -0.69% |
| Oct 22, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | -0.61% |
| Oct 21, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.52 | -0.34% |
| Oct 18, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.57 | 1.66% |
| Oct 17, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.33 | -0.62% |
| Oct 16, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.42 | 0.48% |
| Oct 15, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.35 | -2.36% |
| Oct 14, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.70 | -0.13% |
| Oct 11, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | 0.47% |
| Oct 10, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.65 | 0.07% |
| Oct 9, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.64 | -0.87% |
| Oct 8, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.77 | -1.58% |
| Oct 7, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.00 | 0.13% |
| Oct 4, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.98 | 1.00% |
| Oct 3, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.84 | -0.73% |
| Oct 2, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.94 | 1.41% |
| Oct 1, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.74 | 0.68% |
| Sep 30, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.64 | -0.34% |
| Sep 27, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.69 | -0.60% |
| Sep 26, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | 2.90% |
| Sep 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -0.28% |
| Sep 24, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.40 | 2.68% |
| Sep 23, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.02 | 0.78% |
| Sep 20, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.91 | -0.43% |
| Sep 19, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.97 | 2.25% |
| Sep 18, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | -0.43% |
| Sep 17, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.73 | 0.14% |
| Sep 16, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | 0.07% |
| Sep 13, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | 0.14% |
| Sep 12, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | 0.88% |
| Sep 11, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.56 | 0.96% |
| Sep 10, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.43 | -0.37% |
| Sep 9, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.48 | 0.96% |
| Sep 6, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.35 | -1.82% |
| Sep 5, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.60 | 0.22% |
| Sep 4, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | -0.22% |
| Sep 3, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.60 | -2.14% |
| Aug 30, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | 0.50% |
| Aug 29, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.83 | 0.50% |
| Aug 28, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.76 | -0.93% |
| Aug 27, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.88 | 0.14% |
| Aug 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | -0.50% |
| Aug 23, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.93 | 1.44% |
| Aug 22, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.74 | -1.28% |
| Aug 21, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.91 | 0.36% |