Skip to main content
logo
abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.92
+0.12 (0.61%)
At close: Apr 30, 2026

ABEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202619.9219.9219.9219.9219.92-
Apr 30, 202619.9219.9219.9219.9219.920.61%
Apr 29, 202619.8019.8019.8019.8019.800.35%
Apr 28, 202619.7319.7319.7319.7319.73-0.65%
Apr 27, 202619.8619.8619.8619.8619.860.51%
Apr 24, 202619.7619.7619.7619.7619.761.65%
Apr 23, 202619.4419.4419.4419.4419.44-1.32%
Apr 22, 202619.7019.7019.7019.7019.701.18%
Apr 21, 202619.4719.4719.4719.4719.47-
Apr 20, 202619.4719.4719.4719.4719.47-0.82%
Apr 17, 202619.6319.6319.6319.6319.630.93%
Apr 16, 202619.4519.4519.4519.4519.450.67%
Apr 15, 202619.3219.3219.3219.3219.321.10%
Apr 14, 202619.1119.1119.1119.1119.111.33%
Apr 13, 202618.8618.8618.8618.8618.860.75%
Apr 10, 202618.7218.7218.7218.7218.720.43%
Apr 9, 202618.6418.6418.6418.6418.640.27%
Apr 8, 202618.5918.5918.5918.5918.595.93%
Apr 7, 202617.5517.5517.5517.5517.550.11%
Apr 6, 202617.5317.5317.5317.5317.530.92%
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%