Advertisement
Advertisement
U.S. markets close in 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Aberdeen Emerging Markets Fund, Insti Class (ABEMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
12.99-0.17 (-1.29%)
As of 08:06AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 202212.9912.9912.9912.9912.99-
Dec 02, 202213.1613.1613.1613.1613.16-
Dec 01, 202213.1013.1013.1013.1013.10-
Nov 30, 202213.1013.1013.1013.1013.10-
Nov 29, 202212.6712.6712.6712.6712.67-
Nov 28, 202212.4512.4512.4512.4512.45-
Nov 25, 202212.5412.5412.5412.5412.54-
Nov 23, 202212.6212.6212.6212.6212.62-
Nov 22, 202212.5412.5412.5412.5412.54-
Nov 21, 202212.5312.5312.5312.5312.53-
Nov 18, 202212.7412.7412.7412.7412.74-
Nov 17, 202212.7912.7912.7912.7912.79-
Nov 16, 202212.7912.7912.7912.7912.79-
Nov 15, 202212.9012.9012.9012.9012.90-
Nov 14, 202212.5712.5712.5712.5712.57-
Nov 11, 202212.5712.5712.5712.5712.57-
Nov 10, 202212.1812.1812.1812.1812.18-
Nov 09, 202211.9311.9311.9311.9311.93-
Nov 08, 202212.1112.1112.1112.1112.11-
Nov 07, 202212.0612.0612.0612.0612.06-
Nov 04, 202212.0212.0212.0212.0212.02-
Nov 03, 202211.6011.6011.6011.6011.60-
Nov 02, 202211.5911.5911.5911.5911.59-
Nov 01, 202211.6811.6811.6811.6811.68-
Oct 31, 202211.4011.4011.4011.4011.40-
Oct 28, 202211.4111.4111.4111.4111.41-
Oct 27, 202211.4611.4611.4611.4611.46-
Oct 26, 202211.4611.4611.4611.4611.46-
Oct 25, 202211.3211.3211.3211.3211.32-
Oct 24, 202211.2811.2811.2811.2811.28-
Oct 21, 202211.6311.6311.6311.6311.63-
Oct 20, 202211.5011.5011.5011.5011.50-
Oct 19, 202211.4811.4811.4811.4811.48-
Oct 18, 202211.6911.6911.6911.6911.69-
Oct 17, 202211.6911.6911.6911.6911.69-
Oct 14, 202211.4411.4411.4411.4411.44-
Oct 13, 202211.5911.5911.5911.5911.59-
Oct 12, 202211.5411.5411.5411.5411.54-
Oct 11, 202211.5211.5211.5211.5211.52-
Oct 10, 202211.7111.7111.7111.7111.71-
Oct 07, 202211.8811.8811.8811.8811.88-
Oct 06, 202212.1212.1212.1212.1212.12-
Oct 05, 202212.1912.1912.1912.1912.19-
Oct 04, 202212.1512.1512.1512.1512.15-
Oct 03, 202211.7811.7811.7811.7811.78-
Sep 30, 202211.5911.5911.5911.5911.59-
Sep 29, 202211.5611.5611.5611.5611.56-
Sep 28, 202211.7911.7911.7911.7911.79-
Sep 27, 202211.7511.7511.7511.7511.75-
Sep 26, 202211.7811.7811.7811.7811.78-
Sep 23, 202211.8811.8811.8811.8811.88-
Sep 22, 202212.1712.1712.1712.1712.17-
Sep 21, 202212.2812.2812.2812.2812.28-
Sep 20, 202212.4812.4812.4812.4812.48-
Sep 19, 202212.5412.5412.5412.5412.54-
Sep 16, 202212.4412.4412.4412.4412.44-
Sep 15, 202212.5812.5812.5812.5812.58-
Sep 14, 202212.6712.6712.6712.6712.67-
Sep 13, 202212.6412.6412.6412.6412.64-
Sep 12, 202213.0213.0213.0213.0213.02-
Sep 09, 202212.8812.8812.8812.8812.88-
Sep 08, 202212.6512.6512.6512.6512.65-
Sep 07, 202212.6712.6712.6712.6712.67-
Sep 06, 202212.5912.5912.5912.5912.59-
Sep 02, 202212.7212.7212.7212.7212.72-
Sep 01, 202212.7912.7912.7912.7912.79-
Aug 31, 202212.9112.9112.9112.9112.91-
Aug 30, 202212.8712.8712.8712.8712.87-
Aug 29, 202213.0013.0013.0013.0013.00-
Aug 26, 202213.0813.0813.0813.0813.08-
Aug 25, 202213.2413.2413.2413.2413.24-
Aug 24, 202213.0113.0113.0113.0113.01-
Aug 23, 202212.9912.9912.9912.9912.99-
Aug 22, 202212.9212.9212.9212.9212.92-
Aug 19, 202213.0513.0513.0513.0513.05-
Aug 18, 202213.2713.2713.2713.2713.27-
Aug 17, 202213.3013.3013.3013.3013.30-
Aug 16, 202213.3613.3613.3613.3613.36-
Aug 15, 202213.3913.3913.3913.3913.39-
Aug 12, 202213.4213.4213.4213.4213.42-
Aug 11, 202213.3013.3013.3013.3013.30-
Aug 10, 202213.2013.2013.2013.2013.20-
Aug 09, 202213.0613.0613.0613.0613.06-
Aug 08, 202213.0913.0913.0913.0913.09-
Aug 05, 202213.1113.1113.1113.1113.11-
Aug 04, 202213.1113.1113.1113.1113.11-
Aug 03, 202213.0413.0413.0413.0413.04-
Aug 02, 202212.9412.9412.9412.9412.94-
Aug 01, 202213.0013.0013.0013.0013.00-
Jul 29, 202213.1113.1113.1113.1113.11-
Jul 28, 202213.2113.2113.2113.2113.21-
Jul 27, 202213.1113.1113.1113.1113.11-
Jul 26, 202212.8712.8712.8712.8712.87-
Jul 25, 202212.9412.9412.9412.9412.94-
Jul 22, 202212.8912.8912.8912.8912.89-
Jul 21, 202213.0413.0413.0413.0413.04-
Jul 20, 202212.9512.9512.9512.9512.95-
Jul 19, 202212.9812.9812.9812.9812.98-
Jul 18, 202212.8212.8212.8212.8212.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement