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 )

5.454 -0.006 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2020 4.187 4.247 4.187 4.210 145,543 +0.00(+0.00%)
Apr 29, 2020 4.180 4.232 4.172 4.210 62,848 +0.10(+2.38%)
Apr 28, 2020 4.112 4.142 4.097 4.112 230,037 +0.02(+0.55%)
Apr 27, 2020 4.059 4.127 4.059 4.089 52,854 +0.05(+1.12%)
Apr 24, 2020 4.120 4.122 4.014 4.044 63,186 -0.08(-1.82%)
Apr 23, 2020 4.074 4.165 4.074 4.120 301,680 +0.05(+1.11%)
Apr 22, 2020 4.022 4.109 4.022 4.074 76,647 +0.07(+1.69%)
Apr 21, 2020 3.984 4.022 3.834 4.007 52,518 -0.10(-2.38%)
Apr 20, 2020 4.097 4.202 4.097 4.105 54,831 -0.08(-1.80%)
Apr 17, 2020 4.202 4.202 4.112 4.180 127,969 +0.06(+1.46%)
Apr 16, 2020 4.097 4.150 4.074 4.120 31,783 +0.03(+0.74%)
Apr 15, 2020 4.074 4.105 4.048 4.089 32,121 -0.08(-1.80%)
Apr 14, 2020 4.202 4.307 4.097 4.165 137,776 +0.07(+1.65%)
Apr 13, 2020 4.082 4.127 4.074 4.097 116,283 -0.02(-0.37%)
Apr 09, 2020 4.007 4.157 3.977 4.112 79,947 +0.09(+2.24%)
Apr 08, 2020 3.992 4.059 3.962 4.022 83,439 +0.02(+0.38%)
Apr 07, 2020 3.954 4.105 3.939 4.007 251,607 +0.14(+3.70%)
Apr 06, 2020 3.804 3.909 3.804 3.864 232,843 +0.14(+3.63%)
Apr 03, 2020 3.826 3.871 3.721 3.729 237,448 -0.13(-3.41%)
Apr 02, 2020 3.804 3.879 3.766 3.860 221,234 +0.09(+2.49%)
Apr 01, 2020 3.766 3.894 3.751 3.766 238,713 -0.13(-3.28%)
Mar 31, 2020 3.886 3.969 3.838 3.894 202,753 +0.07(+1.77%)
Mar 30, 2020 3.796 3.871 3.789 3.826 88,074 +0.00(+0.00%)
Mar 27, 2020 3.834 3.935 3.819 3.826 58,663 -0.13(-3.23%)
Mar 26, 2020 3.789 3.978 3.789 3.954 39,119 +0.16(+4.16%)
Mar 25, 2020 3.586 3.834 3.586 3.796 150,620 +0.23(+6.32%)
Mar 24, 2020 3.458 3.721 3.458 3.571 116,196 +0.23(+6.74%)
Mar 23, 2020 3.420 3.458 3.322 3.345 224,311 -0.30(-8.15%)
Mar 20, 2020 3.578 3.668 3.578 3.642 128,235 +0.09(+2.65%)
Mar 19, 2020 3.390 3.548 3.390 3.548 362,596 -0.00(-0.13%)
Mar 18, 2020 3.679 3.783 3.530 3.553 590,550 -0.33(-8.60%)
Mar 17, 2020 3.902 3.974 3.791 3.887 145,577 -0.03(-0.76%)
Mar 16, 2020 3.768 3.965 3.716 3.917 294,727 -0.30(-7.05%)
Mar 13, 2020 4.170 4.280 4.095 4.214 93,239 +0.20(+5.00%)
Mar 12, 2020 4.095 4.135 3.976 4.014 168,180 -0.50(-11.04%)
Mar 11, 2020 4.504 4.630 4.497 4.512 114,065 -0.21(-4.41%)
Mar 10, 2020 4.675 4.776 4.630 4.720 132,956 +0.11(+2.42%)
Mar 09, 2020 4.482 4.764 4.482 4.608 148,963 -0.35(-7.05%)
Mar 06, 2020 4.965 5.007 4.957 4.957 52,875 -0.16(-3.05%)
Mar 05, 2020 5.091 5.180 5.069 5.114 38,821 -0.06(-1.15%)
Mar 04, 2020 5.143 5.201 5.114 5.173 53,554 +0.05(+1.02%)
Mar 03, 2020 5.076 5.180 5.067 5.121 74,996 +0.02(+0.44%)
Mar 02, 2020 4.957 5.099 4.957 5.099 173,088 +0.09(+1.78%)
Feb 28, 2020 5.091 5.091 5.002 5.010 140,733 -0.17(-3.30%)
Feb 27, 2020 5.292 5.294 5.151 5.180 153,437 -0.17(-3.19%)
Feb 26, 2020 5.374 5.426 5.337 5.351 38,027 +0.00(+0.00%)
Feb 25, 2020 5.403 5.426 5.322 5.351 71,970 -0.03(-0.62%)
Feb 24, 2020 5.299 5.403 5.292 5.385 115,775 -0.16(-2.88%)
Feb 21, 2020 5.597 5.604 5.537 5.545 66,195 -0.07(-1.32%)
Feb 20, 2020 5.656 5.656 5.574 5.619 54,787 -0.05(-0.84%)
Feb 19, 2020 5.664 5.686 5.664 5.667 9,440 +0.02(+0.38%)
Feb 18, 2020 5.664 5.686 5.626 5.645 53,402 -0.05(-0.85%)
Feb 14, 2020 5.678 5.713 5.678 5.693 16,683 +0.01(+0.13%)
Feb 13, 2020 5.708 5.730 5.671 5.686 58,234 -0.08(-1.42%)
Feb 12, 2020 5.701 5.768 5.701 5.768 40,232 +0.00(+0.00%)
Feb 11, 2020 5.626 5.723 5.612 5.768 59,776 +0.13(+2.24%)
Feb 10, 2020 5.559 5.664 5.559 5.641 52,304 +0.09(+1.61%)
Feb 07, 2020 5.686 5.730 5.552 5.552 143,827 -0.17(-2.99%)
Feb 06, 2020 5.678 5.745 5.678 5.723 62,107 +0.02(+0.39%)
Feb 05, 2020 5.686 5.723 5.686 5.701 69,463 +0.06(+1.12%)
Feb 04, 2020 5.589 5.672 5.589 5.638 49,131 +0.11(+1.95%)
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.