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 )

5.760 +0.060 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2018 5.051 5.072 5.037 5.065 99,536 +0.02(+0.42%)
Jul 30, 2018 4.973 5.051 4.973 5.044 247,086 +0.03(+0.56%)
Jul 27, 2018 5.023 5.044 4.994 5.016 172,479 +0.01(+0.14%)
Jul 26, 2018 4.973 5.044 4.861 5.009 188,788 -0.04(-0.70%)
Jul 25, 2018 5.016 5.050 5.016 5.044 194,312 +0.04(+0.84%)
Jul 24, 2018 4.966 5.030 4.966 5.001 167,499 +0.06(+1.28%)
Jul 23, 2018 4.966 4.966 4.938 4.938 164,434 -0.03(-0.57%)
Jul 20, 2018 4.938 4.966 4.938 4.966 578,050 +0.03(+0.57%)
Jul 19, 2018 4.973 4.973 4.917 4.938 160,662 -0.02(-0.43%)
Jul 18, 2018 4.917 4.987 4.917 4.959 432,044 +0.01(+0.28%)
Jul 17, 2018 4.903 4.965 4.903 4.945 125,586 +0.02(+0.43%)
Jul 16, 2018 4.931 4.945 4.924 4.924 128,666 -0.04(-0.71%)
Jul 13, 2018 4.924 4.967 4.924 4.959 385,273 -0.01(-0.28%)
Jul 12, 2018 4.938 4.985 4.938 4.973 232,313 +0.02(+0.43%)
Jul 11, 2018 4.938 4.973 4.917 4.952 367,843 -0.04(-0.71%)
Jul 10, 2018 4.959 5.001 4.959 4.987 470,623 -0.00(-0.04%)
Jul 09, 2018 4.945 5.009 4.945 4.989 524,350 +0.05(+1.04%)
Jul 06, 2018 4.839 4.948 4.839 4.938 281,971 +0.10(+2.04%)
Jul 05, 2018 4.861 4.876 4.822 4.839 218,361 -0.04(-0.72%)
Jul 03, 2018 4.875 4.875 4.875 0 +0.01(+0.29%)
Jul 02, 2018 4.868 4.917 4.825 4.861 226,806 -0.07(-1.43%)
Jun 29, 2018 4.931 4.854 4.931 690,163 +0.11(+2.19%)
Jun 28, 2018 4.931 4.931 4.776 4.825 1,057,291 -0.04(-0.72%)
Jun 27, 2018 4.938 4.952 4.832 4.861 241,415 -0.11(-2.27%)
Jun 26, 2018 4.825 5.051 4.825 4.973 428,881 +0.06(+1.15%)
Jun 25, 2018 4.896 4.987 4.896 4.917 612,420 -0.04(-0.77%)
Jun 22, 2018 4.959 4.987 4.910 4.955 346,294 +0.02(+0.49%)
Jun 21, 2018 5.001 5.016 4.931 4.931 260,317 -0.08(-1.55%)
Jun 20, 2018 5.016 5.093 5.009 5.009 569,272 -0.18(-3.53%)
Jun 19, 2018 5.234 5.241 5.185 5.192 420,775 -0.11(-2.12%)
Jun 18, 2018 5.311 5.347 5.248 5.304 349,027 -0.08(-1.57%)
Jun 15, 2018 5.410 5.417 5.389 406,411 -0.03(-0.52%)
Jun 14, 2018 5.488 5.488 4.811 5.417 682,104 -0.06(-1.13%)
Jun 13, 2018 5.479 5.485 5.428 5.479 669,818 +0.00(+0.00%)
Jun 12, 2018 5.479 5.495 5.479 5.479 258,413 -0.03(-0.46%)
Jun 11, 2018 5.447 5.504 5.447 5.504 233,984 +0.03(+0.46%)
Jun 08, 2018 5.466 5.479 5.422 5.479 287,402 -0.02(-0.35%)
Jun 07, 2018 5.599 5.599 5.466 5.498 250,648 -0.05(-0.97%)
Jun 06, 2018 5.552 191,946 +0.04(+0.78%)
Jun 05, 2018 5.511 5.530 5.504 5.509 93,253 -0.00(-0.03%)
Jun 04, 2018 5.485 5.536 5.485 5.511 227,420 +0.03(+0.46%)
Jun 01, 2018 5.435 5.492 5.435 5.485 150,124 +0.04(+0.70%)
May 31, 2018 5.391 5.456 5.391 5.447 432,924 +0.04(+0.70%)
May 30, 2018 5.340 5.416 5.340 5.409 307,633 +0.04(+0.83%)
May 29, 2018 5.441 5.441 5.340 5.365 916,394 -0.11(-1.97%)
May 25, 2018 5.473 5.473 5.473 0 -0.00(-0.02%)
May 24, 2018 5.504 5.504 5.454 5.474 226,051 -0.06(-1.01%)
May 23, 2018 5.498 5.542 5.460 5.530 256,380 +0.02(+0.34%)
May 22, 2018 5.485 5.542 5.485 5.511 243,698 +0.03(+0.58%)
May 21, 2018 5.492 5.511 5.473 5.479 360,811 +0.01(+0.12%)
May 18, 2018 5.504 5.530 5.460 5.473 251,991 -0.06(-1.14%)
May 17, 2018 5.593 5.593 5.523 5.536 396,442 -0.06(-1.13%)
May 16, 2018 5.454 5.631 5.454 5.599 543,366 +0.03(+0.45%)
May 15, 2018 5.625 5.625 5.447 5.574 309,114 -0.08(-1.45%)
May 14, 2018 5.606 5.669 5.587 5.656 498,514 +0.03(+0.56%)
May 11, 2018 5.682 5.682 5.606 5.625 546,462 -0.01(-0.22%)
May 10, 2018 5.568 5.637 5.568 5.637 1,013,102 +0.08(+1.48%)
May 09, 2018 5.536 5.568 5.530 5.555 285,599 +0.00(+0.00%)
May 08, 2018 5.555 5.568 5.530 5.555 375,918 -0.04(-0.68%)
May 07, 2018 5.549 5.593 5.536 5.593 191,339 +0.01(+0.11%)
May 04, 2018 5.587 5.625 5.517 5.587 171,225 -0.04(-0.67%)
May 03, 2018 5.694 5.711 5.574 5.625 306,296 -0.05(-0.89%)
May 02, 2018 5.719 5.719 5.618 5.675 413,558 -0.04(-0.66%)
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.