NYSE American - Nasdaq Real Time Price USD
abrdn Emerging Markets ex-China Fund, Inc. (AEF)
5.45
+0.00
+(0.02%)
As of 3:21:31 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.43 | 5.47 | 5.39 | 5.45 | 5.45 | 68,724 |
| May 22, 2025 | 5.50 | 5.50 | 5.41 | 5.45 | 5.45 | 144,500 |
| May 21, 2025 | 5.45 | 5.50 | 5.45 | 5.49 | 5.49 | 270,700 |
| May 20, 2025 | 5.49 | 5.49 | 5.42 | 5.45 | 5.45 | 149,000 |
| May 19, 2025 | 5.45 | 5.50 | 5.44 | 5.48 | 5.48 | 66,500 |
| May 16, 2025 | 5.46 | 5.49 | 5.46 | 5.46 | 5.46 | 124,100 |
| May 15, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 69,300 |
| May 14, 2025 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 162,600 |
| May 13, 2025 | 5.42 | 5.42 | 5.37 | 5.39 | 5.39 | 137,200 |
| May 12, 2025 | 5.39 | 5.43 | 5.32 | 5.43 | 5.43 | 147,700 |
| May 9, 2025 | 5.28 | 5.32 | 5.27 | 5.28 | 5.28 | 75,300 |
| May 8, 2025 | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | 59,700 |
| May 7, 2025 | 5.24 | 5.29 | 5.20 | 5.20 | 5.20 | 60,900 |
| May 6, 2025 | 5.30 | 5.32 | 5.27 | 5.30 | 5.30 | 138,700 |
| May 5, 2025 | 5.32 | 5.35 | 5.32 | 5.34 | 5.34 | 80,000 |
| May 2, 2025 | 5.28 | 5.31 | 5.17 | 5.31 | 5.31 | 150,900 |
| May 1, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 73,900 |
| Apr 30, 2025 | 5.16 | 5.17 | 5.12 | 5.17 | 5.17 | 190,300 |
| Apr 29, 2025 | 5.14 | 5.16 | 5.12 | 5.15 | 5.15 | 73,600 |
| Apr 28, 2025 | 5.13 | 5.17 | 5.13 | 5.13 | 5.13 | 87,100 |
| Apr 25, 2025 | 5.09 | 5.13 | 5.02 | 5.13 | 5.13 | 52,300 |
| Apr 24, 2025 | 5.01 | 5.09 | 5.00 | 5.09 | 5.09 | 35,400 |
| Apr 23, 2025 | 5.00 | 5.04 | 4.97 | 4.97 | 4.97 | 141,500 |
| Apr 22, 2025 | 4.92 | 4.96 | 4.87 | 4.93 | 4.93 | 74,300 |
| Apr 21, 2025 | 4.91 | 4.97 | 4.82 | 4.87 | 4.87 | 116,300 |
| Apr 17, 2025 | 4.91 | 4.93 | 4.84 | 4.84 | 4.84 | 97,900 |
| Apr 16, 2025 | 4.89 | 4.92 | 4.80 | 4.83 | 4.83 | 224,100 |
| Apr 15, 2025 | 4.85 | 4.91 | 4.85 | 4.88 | 4.88 | 103,000 |
| Apr 14, 2025 | 4.89 | 4.91 | 4.85 | 4.86 | 4.86 | 134,900 |
| Apr 11, 2025 | 4.63 | 4.83 | 4.63 | 4.83 | 4.83 | 186,600 |
| Apr 10, 2025 | 4.70 | 4.70 | 4.49 | 4.60 | 4.60 | 251,900 |
| Apr 9, 2025 | 4.51 | 4.78 | 4.45 | 4.77 | 4.77 | 232,600 |
| Apr 8, 2025 | 4.57 | 4.67 | 4.49 | 4.50 | 4.50 | 513,900 |
| Apr 7, 2025 | 4.57 | 4.69 | 4.43 | 4.46 | 4.46 | 723,500 |
| Apr 4, 2025 | 4.87 | 4.87 | 4.62 | 4.64 | 4.64 | 856,100 |
| Apr 3, 2025 | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | 157,700 |
| Apr 2, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 62,900 |
| Apr 1, 2025 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | 155,200 |
| Mar 31, 2025 | 4.99 | 5.06 | 4.93 | 4.96 | 4.96 | 267,900 |
| Mar 28, 2025 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | 271,600 |
| Mar 27, 2025 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | 48,300 |
| Mar 26, 2025 | 5.09 | 5.13 | 5.06 | 5.09 | 5.09 | 520,500 |
| Mar 25, 2025 | 0.15 Dividend | |||||
| Mar 25, 2025 | 5.07 | 5.19 | 5.06 | 5.09 | 5.09 | 163,300 |
| Mar 24, 2025 | 5.21 | 5.22 | 5.18 | 5.19 | 5.04 | 193,400 |
| Mar 21, 2025 | 5.16 | 5.19 | 5.14 | 5.19 | 5.04 | 299,600 |
| Mar 20, 2025 | 5.16 | 5.17 | 5.13 | 5.16 | 5.01 | 114,400 |
| Mar 19, 2025 | 5.21 | 5.22 | 5.16 | 5.19 | 5.04 | 135,500 |
| Mar 18, 2025 | 5.23 | 5.24 | 5.17 | 5.18 | 5.03 | 187,800 |
| Mar 17, 2025 | 5.15 | 5.23 | 5.14 | 5.23 | 5.08 | 100,500 |
| Mar 14, 2025 | 5.12 | 5.14 | 5.12 | 5.13 | 4.98 | 61,600 |
| Mar 13, 2025 | 5.10 | 5.11 | 5.06 | 5.08 | 4.93 | 363,600 |
| Mar 12, 2025 | 5.08 | 5.11 | 5.07 | 5.09 | 4.94 | 784,600 |
| Mar 11, 2025 | 5.06 | 5.08 | 5.00 | 5.04 | 4.89 | 191,300 |
| Mar 10, 2025 | 5.08 | 5.13 | 5.00 | 5.02 | 4.87 | 276,700 |
| Mar 7, 2025 | 5.18 | 5.18 | 5.05 | 5.12 | 4.97 | 522,400 |
| Mar 6, 2025 | 5.13 | 5.18 | 5.01 | 5.14 | 4.99 | 400,200 |
| Mar 5, 2025 | 5.09 | 5.17 | 5.08 | 5.16 | 5.01 | 424,000 |
| Mar 4, 2025 | 5.06 | 5.07 | 4.99 | 5.04 | 4.89 | 336,700 |
| Mar 3, 2025 | 5.17 | 5.18 | 5.02 | 5.06 | 4.91 | 459,600 |
| Feb 28, 2025 | 5.20 | 5.21 | 5.09 | 5.13 | 4.98 | 301,900 |
| Feb 27, 2025 | 5.31 | 5.35 | 5.22 | 5.22 | 5.07 | 356,000 |
| Feb 26, 2025 | 5.37 | 5.43 | 5.34 | 5.36 | 5.21 | 235,700 |
| Feb 25, 2025 | 5.31 | 5.39 | 5.29 | 5.33 | 5.18 | 132,000 |
| Feb 24, 2025 | 5.44 | 5.52 | 5.27 | 5.29 | 5.14 | 280,300 |
| Feb 21, 2025 | 5.63 | 5.63 | 5.48 | 5.50 | 5.34 | 151,300 |
| Feb 20, 2025 | 5.58 | 5.67 | 5.58 | 5.64 | 5.48 | 189,600 |
| Feb 19, 2025 | 5.57 | 5.59 | 5.54 | 5.57 | 5.41 | 168,700 |
| Feb 18, 2025 | 5.54 | 5.58 | 5.54 | 5.55 | 5.39 | 428,000 |
| Feb 14, 2025 | 5.48 | 5.54 | 5.48 | 5.52 | 5.36 | 335,700 |
| Feb 13, 2025 | 5.42 | 5.48 | 5.42 | 5.47 | 5.31 | 297,400 |
| Feb 12, 2025 | 5.40 | 5.45 | 5.39 | 5.44 | 5.28 | 760,700 |
| Feb 11, 2025 | 5.42 | 5.44 | 5.41 | 5.41 | 5.25 | 308,600 |
| Feb 10, 2025 | 5.45 | 5.47 | 5.44 | 5.45 | 5.29 | 545,500 |
| Feb 7, 2025 | 5.43 | 5.46 | 5.40 | 5.41 | 5.25 | 284,200 |
| Feb 6, 2025 | 5.43 | 5.43 | 5.40 | 5.41 | 5.25 | 346,400 |
| Feb 5, 2025 | 5.42 | 5.42 | 5.39 | 5.41 | 5.25 | 248,900 |
| Feb 4, 2025 | 5.34 | 5.43 | 5.34 | 5.42 | 5.26 | 193,800 |
| Feb 3, 2025 | 5.29 | 5.32 | 5.28 | 5.32 | 5.17 | 249,500 |
| Jan 31, 2025 | 5.42 | 5.43 | 5.34 | 5.34 | 5.19 | 250,400 |
| Jan 30, 2025 | 5.41 | 5.45 | 5.38 | 5.42 | 5.26 | 447,000 |
| Jan 29, 2025 | 5.39 | 5.41 | 5.35 | 5.37 | 5.21 | 278,800 |
| Jan 28, 2025 | 5.33 | 5.38 | 5.31 | 5.36 | 5.21 | 448,900 |
| Jan 27, 2025 | 5.36 | 5.38 | 5.31 | 5.34 | 5.19 | 186,800 |
| Jan 24, 2025 | 5.41 | 5.44 | 5.40 | 5.43 | 5.27 | 121,200 |
| Jan 23, 2025 | 5.38 | 5.40 | 5.36 | 5.40 | 5.24 | 103,000 |
| Jan 22, 2025 | 5.41 | 5.43 | 5.36 | 5.37 | 5.21 | 253,600 |
| Jan 21, 2025 | 5.23 | 5.32 | 5.23 | 5.29 | 5.14 | 75,300 |
| Jan 17, 2025 | 5.15 | 5.23 | 5.15 | 5.22 | 5.07 | 76,900 |
| Jan 16, 2025 | 5.16 | 5.17 | 5.11 | 5.14 | 4.99 | 600,600 |
| Jan 15, 2025 | 5.18 | 5.18 | 5.12 | 5.13 | 4.98 | 271,000 |
| Jan 14, 2025 | 5.13 | 5.16 | 5.11 | 5.14 | 4.99 | 193,600 |
| Jan 13, 2025 | 5.11 | 5.13 | 5.08 | 5.10 | 4.95 | 191,000 |
| Jan 10, 2025 | 5.21 | 5.25 | 5.13 | 5.13 | 4.98 | 133,900 |
| Jan 8, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.10 | 69,400 |
| Jan 7, 2025 | 5.27 | 5.28 | 5.23 | 5.28 | 5.13 | 249,800 |
| Jan 6, 2025 | 5.28 | 5.31 | 5.23 | 5.26 | 5.11 | 58,600 |
| Jan 3, 2025 | 5.23 | 5.25 | 5.23 | 5.25 | 5.10 | 111,500 |
| Jan 2, 2025 | 5.21 | 5.22 | 5.19 | 5.21 | 5.06 | 46,200 |
| Dec 31, 2024 | 5.23 | 5.23 | 5.17 | 5.19 | 5.04 | 135,300 |
| Dec 30, 2024 | 0.1 Dividend | |||||
| Dec 30, 2024 | 5.21 | 5.24 | 5.20 | 5.21 | 5.06 | 190,900 |
| Dec 27, 2024 | 5.38 | 5.40 | 5.34 | 5.34 | 5.09 | 166,200 |
| Dec 26, 2024 | 5.44 | 5.45 | 5.40 | 5.41 | 5.16 | 98,300 |
| Dec 24, 2024 | 5.42 | 5.45 | 5.42 | 5.44 | 5.18 | 82,600 |
| Dec 23, 2024 | 5.34 | 5.41 | 5.32 | 5.41 | 5.16 | 114,900 |
| Dec 20, 2024 | 5.25 | 5.37 | 5.25 | 5.35 | 5.10 | 184,900 |
| Dec 19, 2024 | 5.34 | 5.34 | 5.26 | 5.28 | 5.03 | 138,700 |
| Dec 18, 2024 | 5.41 | 5.42 | 5.27 | 5.29 | 5.04 | 144,200 |
| Dec 17, 2024 | 5.41 | 5.44 | 5.38 | 5.41 | 5.16 | 166,900 |
| Dec 16, 2024 | 5.44 | 5.48 | 5.43 | 5.43 | 5.17 | 144,800 |
| Dec 13, 2024 | 5.48 | 5.51 | 5.46 | 5.47 | 5.21 | 103,700 |
| Dec 12, 2024 | 5.51 | 5.52 | 5.48 | 5.48 | 5.22 | 200,300 |
| Dec 11, 2024 | 5.48 | 5.54 | 5.45 | 5.52 | 5.26 | 464,700 |
| Dec 10, 2024 | 5.42 | 5.42 | 5.32 | 5.32 | 5.07 | 136,600 |
| Dec 9, 2024 | 5.40 | 5.48 | 5.40 | 5.44 | 5.18 | 100,600 |
| Dec 6, 2024 | 5.34 | 5.35 | 5.29 | 5.32 | 5.07 | 71,700 |
| Dec 5, 2024 | 5.29 | 5.36 | 5.29 | 5.34 | 5.09 | 106,300 |
| Dec 4, 2024 | 5.26 | 5.29 | 5.25 | 5.28 | 5.03 | 70,000 |
| Dec 3, 2024 | 5.20 | 5.25 | 5.18 | 5.25 | 5.00 | 97,300 |
| Dec 2, 2024 | 5.22 | 5.26 | 5.22 | 5.24 | 4.99 | 82,200 |
| Nov 29, 2024 | 5.20 | 5.24 | 5.19 | 5.24 | 4.99 | 54,100 |
| Nov 27, 2024 | 5.22 | 5.25 | 5.20 | 5.23 | 4.98 | 103,000 |
| Nov 26, 2024 | 5.23 | 5.25 | 5.21 | 5.21 | 4.96 | 65,300 |
| Nov 25, 2024 | 5.22 | 5.26 | 5.20 | 5.23 | 4.98 | 81,100 |
| Nov 22, 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 4.96 | 104,200 |
| Nov 21, 2024 | 5.22 | 5.24 | 5.18 | 5.19 | 4.95 | 97,800 |
| Nov 20, 2024 | 5.23 | 5.25 | 5.21 | 5.22 | 4.97 | 61,100 |
| Nov 19, 2024 | 5.24 | 5.26 | 5.21 | 5.24 | 4.99 | 59,400 |
| Nov 18, 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.01 | 68,900 |
| Nov 15, 2024 | 5.23 | 5.24 | 5.20 | 5.20 | 4.96 | 57,100 |
| Nov 14, 2024 | 5.26 | 5.30 | 5.23 | 5.24 | 4.99 | 92,700 |
| Nov 13, 2024 | 5.27 | 5.28 | 5.25 | 5.27 | 5.02 | 26,000 |
| Nov 12, 2024 | 5.33 | 5.34 | 5.27 | 5.29 | 5.04 | 117,100 |
| Nov 11, 2024 | 5.36 | 5.42 | 5.36 | 5.39 | 5.14 | 99,200 |
| Nov 8, 2024 | 5.44 | 5.45 | 5.37 | 5.40 | 5.15 | 99,600 |
| Nov 7, 2024 | 5.42 | 5.55 | 5.42 | 5.55 | 5.29 | 87,100 |
| Nov 6, 2024 | 5.39 | 5.41 | 5.34 | 5.38 | 5.13 | 201,100 |
| Nov 5, 2024 | 5.43 | 5.48 | 5.43 | 5.47 | 5.21 | 111,000 |
| Nov 4, 2024 | 5.41 | 5.44 | 5.39 | 5.40 | 5.15 | 55,400 |
| Nov 1, 2024 | 5.38 | 5.41 | 5.35 | 5.36 | 5.11 | 36,800 |
| Oct 31, 2024 | 5.38 | 5.39 | 5.33 | 5.39 | 5.14 | 38,600 |
| Oct 30, 2024 | 5.43 | 5.46 | 5.37 | 5.41 | 5.16 | 34,500 |
| Oct 29, 2024 | 5.47 | 5.49 | 5.45 | 5.48 | 5.22 | 52,800 |
| Oct 28, 2024 | 5.49 | 5.49 | 5.46 | 5.49 | 5.23 | 126,200 |
| Oct 25, 2024 | 5.49 | 5.54 | 5.46 | 5.49 | 5.23 | 21,600 |
| Oct 24, 2024 | 5.43 | 5.51 | 5.43 | 5.49 | 5.23 | 81,000 |
| Oct 23, 2024 | 5.52 | 5.58 | 5.48 | 5.48 | 5.22 | 68,200 |
| Oct 22, 2024 | 5.51 | 5.59 | 5.51 | 5.59 | 5.33 | 107,000 |
| Oct 21, 2024 | 5.51 | 5.54 | 5.51 | 5.52 | 5.26 | 27,800 |
| Oct 18, 2024 | 5.59 | 5.60 | 5.53 | 5.55 | 5.29 | 47,700 |
| Oct 17, 2024 | 5.53 | 5.54 | 5.51 | 5.54 | 5.28 | 321,300 |
| Oct 16, 2024 | 5.54 | 5.57 | 5.54 | 5.56 | 5.30 | 106,400 |
| Oct 15, 2024 | 5.63 | 5.69 | 5.52 | 5.53 | 5.27 | 44,800 |
| Oct 14, 2024 | 5.64 | 5.67 | 5.62 | 5.64 | 5.37 | 52,600 |
| Oct 11, 2024 | 5.65 | 5.68 | 5.63 | 5.68 | 5.41 | 39,400 |
| Oct 10, 2024 | 5.65 | 5.67 | 5.62 | 5.66 | 5.39 | 54,500 |
| Oct 9, 2024 | 5.63 | 5.73 | 5.63 | 5.67 | 5.40 | 65,000 |
| Oct 8, 2024 | 5.71 | 5.77 | 5.65 | 5.69 | 5.42 | 90,600 |
| Oct 7, 2024 | 5.82 | 5.84 | 5.76 | 5.84 | 5.57 | 80,300 |
| Oct 4, 2024 | 5.74 | 5.80 | 5.73 | 5.80 | 5.53 | 73,100 |
| Oct 3, 2024 | 5.75 | 5.76 | 5.70 | 5.70 | 5.43 | 71,700 |
| Oct 2, 2024 | 5.80 | 5.82 | 5.77 | 5.80 | 5.53 | 111,100 |
| Oct 1, 2024 | 5.68 | 5.76 | 5.65 | 5.76 | 5.49 | 57,600 |
| Sep 30, 2024 | 5.73 | 5.77 | 5.63 | 5.64 | 5.37 | 95,300 |
| Sep 27, 2024 | 5.73 | 5.77 | 5.73 | 5.76 | 5.49 | 82,000 |
| Sep 26, 2024 | 5.63 | 5.73 | 5.63 | 5.71 | 5.44 | 51,800 |
| Sep 25, 2024 | 5.53 | 5.53 | 5.49 | 5.51 | 5.25 | 94,800 |
| Sep 24, 2024 | 5.45 | 5.55 | 5.45 | 5.54 | 5.28 | 157,700 |
| Sep 23, 2024 | 0.1 Dividend | |||||
| Sep 23, 2024 | 5.39 | 5.44 | 5.39 | 5.40 | 5.15 | 41,800 |
| Sep 20, 2024 | 5.47 | 5.49 | 5.45 | 5.45 | 5.10 | 21,100 |
| Sep 19, 2024 | 5.42 | 5.47 | 5.40 | 5.46 | 5.11 | 26,400 |
| Sep 18, 2024 | 5.33 | 5.41 | 5.30 | 5.34 | 5.00 | 89,900 |
| Sep 17, 2024 | 5.37 | 5.38 | 5.33 | 5.35 | 5.00 | 56,100 |
| Sep 16, 2024 | 5.32 | 5.34 | 5.32 | 5.33 | 4.99 | 14,100 |
| Sep 13, 2024 | 5.29 | 5.32 | 5.29 | 5.30 | 4.96 | 116,900 |
| Sep 12, 2024 | 5.23 | 5.30 | 5.21 | 5.28 | 4.94 | 66,400 |
| Sep 11, 2024 | 5.19 | 5.23 | 5.16 | 5.23 | 4.89 | 47,900 |
| Sep 10, 2024 | 5.19 | 5.20 | 5.17 | 5.17 | 4.84 | 238,600 |
| Sep 9, 2024 | 5.20 | 5.23 | 5.19 | 5.20 | 4.86 | 176,900 |
| Sep 6, 2024 | 5.25 | 5.25 | 5.16 | 5.18 | 4.85 | 47,200 |
| Sep 5, 2024 | 5.26 | 5.29 | 5.24 | 5.24 | 4.90 | 29,200 |
| Sep 4, 2024 | 5.26 | 5.31 | 5.24 | 5.26 | 4.92 | 30,500 |
| Sep 3, 2024 | 5.37 | 5.37 | 5.28 | 5.28 | 4.94 | 14,000 |
| Aug 30, 2024 | 5.39 | 5.41 | 5.39 | 5.41 | 5.06 | 8,800 |
| Aug 29, 2024 | 5.37 | 5.38 | 5.36 | 5.38 | 5.03 | 11,300 |
| Aug 28, 2024 | 5.36 | 5.38 | 5.33 | 5.36 | 5.01 | 28,400 |
| Aug 27, 2024 | 5.40 | 5.40 | 5.37 | 5.37 | 5.02 | 23,400 |
| Aug 26, 2024 | 5.39 | 5.41 | 5.38 | 5.38 | 5.03 | 77,100 |
| Aug 23, 2024 | 5.31 | 5.40 | 5.30 | 5.39 | 5.04 | 59,900 |
| Aug 22, 2024 | 5.44 | 5.44 | 5.24 | 5.26 | 4.92 | 115,100 |
| Aug 21, 2024 | 5.34 | 5.37 | 5.31 | 5.33 | 4.99 | 71,400 |
| Aug 20, 2024 | 5.38 | 5.38 | 5.31 | 5.33 | 4.99 | 23,200 |
| Aug 19, 2024 | 5.39 | 5.42 | 5.38 | 5.40 | 5.05 | 222,200 |
| Aug 16, 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.05 | 24,300 |
| Aug 15, 2024 | 5.29 | 5.30 | 5.28 | 5.30 | 4.96 | 6,800 |
| Aug 14, 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 4.90 | 9,200 |
| Aug 13, 2024 | 5.24 | 5.27 | 5.24 | 5.27 | 4.93 | 14,200 |
| Aug 12, 2024 | 5.20 | 5.24 | 5.20 | 5.20 | 4.86 | 28,000 |
| Aug 9, 2024 | 5.15 | 5.24 | 5.13 | 5.20 | 4.86 | 29,200 |
| Aug 8, 2024 | 5.07 | 5.18 | 5.07 | 5.18 | 4.85 | 22,800 |
| Aug 7, 2024 | 5.05 | 5.12 | 5.02 | 5.03 | 4.71 | 32,200 |
| Aug 6, 2024 | 4.85 | 4.97 | 4.85 | 4.97 | 4.65 | 96,000 |
| Aug 5, 2024 | 4.94 | 4.94 | 4.83 | 4.90 | 4.58 | 70,200 |
| Aug 2, 2024 | 5.15 | 5.17 | 5.07 | 5.14 | 4.81 | 62,600 |
| Aug 1, 2024 | 5.32 | 5.33 | 5.21 | 5.21 | 4.87 | 32,800 |
| Jul 31, 2024 | 5.25 | 5.32 | 5.23 | 5.30 | 4.96 | 96,500 |
| Jul 30, 2024 | 5.25 | 5.25 | 5.19 | 5.20 | 4.86 | 36,900 |
| Jul 29, 2024 | 5.22 | 5.22 | 5.18 | 5.21 | 4.87 | 21,200 |
| Jul 26, 2024 | 5.19 | 5.22 | 5.15 | 5.17 | 4.84 | 60,200 |
| Jul 25, 2024 | 5.21 | 5.21 | 5.15 | 5.17 | 4.84 | 53,200 |
| Jul 24, 2024 | 5.30 | 5.33 | 5.21 | 5.21 | 4.87 | 19,500 |
| Jul 23, 2024 | 5.34 | 5.34 | 5.31 | 5.31 | 4.97 | 9,900 |
| Jul 22, 2024 | 5.31 | 5.37 | 5.31 | 5.37 | 5.02 | 48,400 |
| Jul 19, 2024 | 5.34 | 5.34 | 5.28 | 5.32 | 4.98 | 61,500 |
| Jul 18, 2024 | 5.38 | 5.39 | 5.33 | 5.34 | 5.00 | 65,100 |
| Jul 17, 2024 | 5.37 | 5.42 | 5.37 | 5.38 | 5.03 | 54,800 |
| Jul 16, 2024 | 5.38 | 5.46 | 5.38 | 5.44 | 5.09 | 52,800 |
| Jul 15, 2024 | 5.41 | 5.44 | 5.39 | 5.40 | 5.05 | 34,400 |
| Jul 12, 2024 | 5.48 | 5.53 | 5.44 | 5.47 | 5.12 | 63,500 |
| Jul 11, 2024 | 5.45 | 5.52 | 5.45 | 5.48 | 5.13 | 40,800 |
| Jul 10, 2024 | 5.45 | 5.45 | 5.41 | 5.43 | 5.08 | 14,000 |
| Jul 9, 2024 | 5.36 | 5.42 | 5.36 | 5.42 | 5.07 | 13,200 |
| Jul 8, 2024 | 5.37 | 5.41 | 5.37 | 5.37 | 5.02 | 58,700 |
| Jul 5, 2024 | 5.35 | 5.37 | 5.35 | 5.36 | 5.01 | 47,100 |
| Jul 3, 2024 | 5.32 | 5.38 | 5.29 | 5.37 | 5.02 | 48,700 |
| Jul 2, 2024 | 5.31 | 5.31 | 5.27 | 5.31 | 4.97 | 27,400 |
| Jul 1, 2024 | 5.32 | 5.32 | 5.29 | 5.31 | 4.97 | 35,400 |
| Jun 28, 2024 | 5.30 | 5.33 | 5.28 | 5.28 | 4.94 | 47,800 |
| Jun 27, 2024 | 5.27 | 5.29 | 5.26 | 5.28 | 4.94 | 36,700 |
| Jun 26, 2024 | 5.22 | 5.25 | 5.21 | 5.25 | 4.91 | 13,400 |
| Jun 25, 2024 | 5.23 | 5.25 | 5.22 | 5.24 | 4.90 | 30,600 |
| Jun 24, 2024 | 5.25 | 5.29 | 5.22 | 5.24 | 4.90 | 20,200 |
| Jun 21, 2024 | 0.1 Dividend | |||||
| Jun 21, 2024 | 5.20 | 5.27 | 5.20 | 5.24 | 4.90 | 75,500 |
| Jun 20, 2024 | 5.32 | 5.34 | 5.28 | 5.28 | 4.85 | 139,600 |
| Jun 18, 2024 | 5.28 | 5.34 | 5.28 | 5.31 | 4.87 | 54,400 |
| Jun 17, 2024 | 5.28 | 5.29 | 5.26 | 5.28 | 4.85 | 28,400 |
| Jun 14, 2024 | 5.27 | 5.29 | 5.25 | 5.29 | 4.85 | 19,600 |
| Jun 13, 2024 | 5.30 | 5.30 | 5.26 | 5.27 | 4.84 | 15,500 |
| Jun 12, 2024 | 5.28 | 5.32 | 5.27 | 5.29 | 4.85 | 69,500 |
| Jun 11, 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 4.80 | 65,000 |
| Jun 10, 2024 | 5.22 | 5.26 | 5.21 | 5.24 | 4.81 | 24,500 |
| Jun 7, 2024 | 5.29 | 5.29 | 5.23 | 5.24 | 4.81 | 26,000 |
| Jun 6, 2024 | 5.26 | 5.29 | 5.26 | 5.29 | 4.85 | 27,500 |
| Jun 5, 2024 | 5.21 | 5.30 | 5.21 | 5.26 | 4.83 | 132,700 |
| Jun 4, 2024 | 5.21 | 5.21 | 5.16 | 5.16 | 4.74 | 89,800 |
| Jun 3, 2024 | 5.20 | 5.26 | 5.20 | 5.22 | 4.79 | 25,200 |
| May 31, 2024 | 5.22 | 5.22 | 5.12 | 5.14 | 4.72 | 62,100 |
| May 30, 2024 | 5.23 | 5.25 | 5.22 | 5.24 | 4.81 | 49,200 |
| May 29, 2024 | 5.29 | 5.29 | 5.21 | 5.23 | 4.80 | 86,200 |
| May 28, 2024 | 5.36 | 5.36 | 5.32 | 5.33 | 4.89 | 13,800 |
| May 24, 2024 | 5.33 | 5.35 | 5.32 | 5.33 | 4.89 | 49,000 |
| May 23, 2024 | 5.36 | 5.36 | 5.28 | 5.30 | 4.86 | 162,900 |
Related Tickers
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.25
-0.77%
IHD Voya Emerging Markets High Dividend Equity Fund
5.59
+0.72%
TRRPF Torrent Capital Ltd.
0.4294
0.00%
BBXIB BBX Capital, Inc.
3.5100
0.00%
FTF Franklin Limited Duration Income Trust
6.34
-0.05%
MXE Mexico Equity & Income Fund Inc.
9.77
+0.19%
PNI PIMCO New York Municipal Income Fund II
6.68
-0.15%
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
12.69
-0.24%
RFM RiverNorth Flexible Municipal Income Fund, Inc.
14.11
-0.65%
OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
8.43
+1.57%