Skip to main content
logo
abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.37
-0.20 (-1.14%)
At close: Apr 2, 2026

ABEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202617.3717.3717.3717.3717.37-1.14%
Apr 1, 202617.5717.5717.5717.5717.571.62%
Mar 31, 202617.2917.2917.2917.2917.292.61%
Mar 30, 202616.8516.8516.8516.8516.85-1.12%
Mar 27, 202617.0417.0417.0417.0417.04-0.93%
Mar 26, 202617.2017.2017.2017.2017.20-3.80%
Mar 25, 202617.8817.8817.8817.8817.881.76%
Mar 24, 202617.5717.5717.5717.5717.57-0.28%
Mar 23, 202617.6217.6217.6217.6217.621.61%
Mar 20, 202617.3417.3417.3417.3417.34-2.91%
Mar 19, 202617.8617.8617.8617.8617.86-0.61%
Mar 18, 202617.9717.9717.9717.9717.97-1.10%
Mar 17, 202618.1718.1718.1718.1718.170.66%
Mar 16, 202618.0518.0518.0518.0518.052.38%
Mar 13, 202617.6317.6317.6317.6317.63-0.40%
Mar 12, 202617.7017.7017.7017.7017.70-3.38%
Mar 11, 202618.3218.3218.3218.3218.320.38%
Mar 10, 202618.2518.2518.2518.2518.251.90%
Mar 9, 202617.9117.9117.9117.9117.911.30%
Mar 6, 202617.6817.6817.6817.6817.68-1.72%
Mar 5, 202617.9917.9917.9917.9917.99-0.39%
Mar 4, 202618.0618.0618.0618.0618.06-0.06%
Mar 3, 202618.0718.0718.0718.0718.07-5.14%
Mar 2, 202619.0519.0519.0519.0519.05-0.83%
Feb 27, 202619.2119.2119.2119.2119.21-0.98%
Feb 26, 202619.4019.4019.4019.4019.40-0.61%
Feb 25, 202619.5219.5219.5219.5219.520.83%
Feb 24, 202619.3619.3619.3619.3619.361.41%
Feb 23, 202619.0919.0919.0919.0919.09-0.93%
Feb 20, 202619.2719.2719.2719.2719.271.85%
Feb 19, 202618.9218.9218.9218.9218.92-0.37%
Feb 18, 202618.9918.9918.9918.9918.990.58%
Feb 17, 202618.8818.8818.8818.8818.88-0.11%
Feb 13, 202618.9018.9018.9018.9018.900.37%
Feb 12, 202618.8318.8318.8318.8318.83-0.63%
Feb 11, 202618.9518.9518.9518.9518.951.12%
Feb 10, 202618.7418.7418.7418.7418.74-0.05%
Feb 9, 202618.7518.7518.7518.7518.751.41%
Feb 6, 202618.4918.4918.4918.4918.492.21%
Feb 5, 202618.0918.0918.0918.0918.09-1.36%
Feb 4, 202618.3418.3418.3418.3418.34-1.03%
Feb 3, 202618.5318.5318.5318.5318.531.37%
Feb 2, 202618.2818.2818.2818.2818.280.16%
Jan 30, 202618.2518.2518.2518.2518.25-1.46%
Jan 29, 202618.5218.5218.5218.5218.52-0.16%
Jan 28, 202618.5518.5518.5518.5518.550.82%
Jan 27, 202618.4018.4018.4018.4018.401.77%
Jan 26, 202618.0818.0818.0818.0818.080.28%
Jan 23, 202618.0318.0318.0318.0318.030.22%
Jan 22, 202617.9917.9917.9917.9917.990.84%