Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.190 +0.020 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.100 9.216 8.980 8.980 20,354 -0.17(-1.86%)
Apr 27, 2018 9.180 9.180 9.100 9.150 16,780 -0.07(-0.76%)
Apr 26, 2018 9.240 9.240 9.120 9.220 35,779 +0.07(+0.77%)
Apr 25, 2018 9.300 9.300 9.100 9.150 48,794 -0.06(-0.65%)
Apr 24, 2018 9.240 9.240 9.120 9.210 25,755 +0.03(+0.33%)
Apr 23, 2018 9.060 9.260 9.060 9.180 58,984 +0.03(+0.33%)
Apr 20, 2018 9.210 9.214 9.140 9.150 21,757 -0.07(-0.76%)
Apr 19, 2018 9.230 9.250 9.200 9.220 17,791 -0.02(-0.22%)
Apr 18, 2018 9.220 9.280 9.140 9.240 30,355 -0.15(-1.60%)
Apr 17, 2018 9.330 9.400 9.330 9.390 12,037 +0.03(+0.32%)
Apr 16, 2018 9.300 9.360 9.270 9.360 24,550 +0.02(+0.26%)
Apr 13, 2018 9.285 9.370 9.260 9.336 42,696 +0.06(+0.60%)
Apr 12, 2018 9.250 9.290 9.250 9.280 12,590 +0.06(+0.65%)
Apr 11, 2018 9.200 9.240 9.010 9.220 16,718 -0.02(-0.22%)
Apr 10, 2018 9.100 9.240 9.000 9.240 57,779 +0.14(+1.54%)
Apr 09, 2018 9.080 9.120 9.080 9.100 15,027 +0.02(+0.22%)
Apr 06, 2018 9.140 9.140 9.040 9.080 7,841 -0.05(-0.60%)
Apr 05, 2018 9.120 9.190 9.110 9.135 8,917 +0.04(+0.49%)
Apr 04, 2018 9.020 9.090 8.985 9.090 12,510 +0.04(+0.44%)
Apr 03, 2018 8.940 9.050 8.940 9.050 18,901 +0.11(+1.22%)
Apr 02, 2018 9.010 9.010 8.910 8.941 25,786 -0.09(-1.04%)
Mar 29, 2018 9.035 9.035 9.035 0 +0.19(+2.09%)
Mar 28, 2018 8.770 8.850 8.770 8.850 15,507 +0.01(+0.11%)
Mar 27, 2018 8.800 8.860 8.800 8.840 16,485 -0.01(-0.11%)
Mar 26, 2018 8.660 8.910 8.660 8.850 53,040 +0.10(+1.14%)
Mar 23, 2018 8.840 8.850 8.750 8.750 33,239 -0.10(-1.13%)
Mar 22, 2018 8.900 8.900 8.830 8.850 7,830 -0.10(-1.12%)
Mar 21, 2018 8.940 8.967 8.940 8.950 18,840 +0.05(+0.56%)
Mar 20, 2018 8.912 8.920 8.880 8.900 5,380 -0.00(-0.00%)
Mar 19, 2018 9.008 9.008 8.900 8.900 11,279 -0.16(-1.77%)
Mar 16, 2018 9.040 9.070 9.010 9.060 15,471 -0.01(-0.11%)
Mar 15, 2018 9.090 9.100 9.060 9.070 12,622 -0.08(-0.83%)
Mar 14, 2018 9.140 9.160 9.030 9.146 25,590 +0.01(+0.06%)
Mar 13, 2018 9.180 9.190 9.140 9.140 16,302 -0.03(-0.32%)
Mar 12, 2018 9.120 9.190 9.120 9.170 13,267 -0.00(-0.01%)
Mar 09, 2018 9.110 9.180 9.110 9.171 5,378 +0.09(+1.00%)
Mar 08, 2018 9.020 9.080 9.020 9.080 18,024 +0.02(+0.22%)
Mar 07, 2018 9.060 4,345 -0.06(-0.66%)
Mar 06, 2018 9.100 9.130 9.060 9.120 20,372 +0.05(+0.55%)
Mar 05, 2018 9.100 9.100 9.010 9.070 20,097 +0.00(+0.00%)
Mar 02, 2018 8.990 9.070 8.920 9.070 24,348 +0.04(+0.39%)
Mar 01, 2018 9.150 9.150 9.030 9.035 22,329 -0.10(-1.04%)
Feb 28, 2018 9.220 9.240 9.130 9.130 28,931 -0.12(-1.30%)
Feb 27, 2018 9.340 9.340 9.250 9.250 14,699 -0.12(-1.28%)
Feb 26, 2018 9.420 9.420 9.360 9.370 49,553 -0.05(-0.53%)
Feb 23, 2018 9.380 9.430 9.380 9.420 11,214 +0.05(+0.53%)
Feb 22, 2018 9.320 9.376 9.320 9.370 10,901 +0.08(+0.86%)
Feb 21, 2018 9.320 9.350 9.290 9.290 13,194 +0.05(+0.54%)
Feb 20, 2018 9.200 9.250 9.190 9.240 17,711 +0.00(+0.00%)
Feb 16, 2018 9.240 9.240 9.240 0 -0.05(-0.54%)
Feb 15, 2018 9.270 9.370 9.220 9.290 31,774 +0.10(+1.14%)
Feb 14, 2018 9.000 9.190 9.000 9.186 17,929 +0.10(+1.11%)
Feb 13, 2018 8.850 9.150 8.660 9.085 41,193 +0.60(+7.01%)
Feb 12, 2018 9.000 9.190 8.490 8.490 25,998 -0.52(-5.77%)
Feb 09, 2018 8.900 9.190 8.900 9.010 58,255 +0.04(+0.45%)
Feb 08, 2018 9.250 9.320 8.970 8.970 55,662 -0.33(-3.55%)
Feb 07, 2018 9.200 9.320 9.200 9.300 69,403 +0.01(+0.11%)
Feb 06, 2018 8.770 9.640 8.770 9.290 24,690 +0.05(+0.54%)
Feb 05, 2018 9.150 9.360 9.150 9.240 40,374 -0.13(-1.38%)
Feb 02, 2018 9.490 9.490 9.360 9.369 37,048 -0.14(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.