abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.97
-0.01 (-0.05%)
At close: Jul 8, 2026
ABEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.05% |
| Jul 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -3.09% |
| Jul 6, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.39% |
| Jul 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.24% |
| Jul 1, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -2.19% |
| Jun 30, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.34% |
| Jun 29, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.08% |
| Jun 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.06% |
| Jun 25, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.96% |
| Jun 24, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Jun 23, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -5.39% |
| Jun 22, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.76% |
| Jun 18, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.79% |
| Jun 17, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.05% |
| Jun 16, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.44% |
| Jun 15, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.59% |
| Jun 12, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.03% |
| Jun 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.21% |
| Jun 10, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -2.07% |
| Jun 9, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.58% |
| Jun 8, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.08% |
| Jun 5, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -7.09% |
| Jun 4, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.70% |
| Jun 3, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.58% |
| Jun 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.72% |
| Jun 1, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 2.90% |
| May 29, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.05% |
| May 28, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.32% |
| May 27, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.83% |
| May 26, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 3.48% |
| May 22, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.05% |
| May 21, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.60% |
| May 20, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.78% |
| May 19, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.65% |
| May 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.19% |
| May 15, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -3.96% |
| May 14, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.19% |
| May 13, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.71% |
| May 12, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.95% |
| May 11, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 2.11% |
| May 8, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.28% |
| May 7, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.84% |
| May 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.58% |
| May 5, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.72% |
| May 4, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.96% |
| May 1, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Apr 30, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.61% |
| Apr 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.35% |
| Apr 28, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.65% |
| Apr 27, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.51% |