Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.250 +0.050 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 7.170 7.170 7.091 7.091 6,600 -0.13(-1.79%)
Nov 27, 2019 7.170 7.230 7.170 7.220 30,000 -0.01(-0.14%)
Nov 26, 2019 7.170 7.230 7.170 7.230 97,269 +0.01(+0.14%)
Nov 25, 2019 7.150 7.220 7.150 7.220 82,626 +0.05(+0.70%)
Nov 22, 2019 7.120 7.170 7.091 7.170 51,700 +0.06(+0.84%)
Nov 21, 2019 7.169 7.170 7.110 7.110 52,133 -0.01(-0.13%)
Nov 20, 2019 7.186 7.222 7.120 7.120 143,851 -0.05(-0.70%)
Nov 19, 2019 7.120 7.170 7.120 7.170 18,219 +0.03(+0.42%)
Nov 18, 2019 7.120 7.140 7.093 7.140 30,798 +0.00(+0.00%)
Nov 15, 2019 7.120 7.190 7.100 7.140 25,900 +0.02(+0.34%)
Nov 14, 2019 7.090 7.160 7.090 7.116 38,320 +0.01(+0.08%)
Nov 13, 2019 7.080 7.128 7.080 7.110 14,954 -0.05(-0.70%)
Nov 12, 2019 7.220 7.220 7.160 7.160 27,888 -0.07(-0.97%)
Nov 11, 2019 7.250 7.270 7.210 7.230 145,444 -0.06(-0.82%)
Nov 08, 2019 7.300 7.320 7.269 7.290 97,600 -0.06(-0.82%)
Nov 07, 2019 7.300 7.365 7.300 7.350 213,267 +0.07(+0.96%)
Nov 06, 2019 7.210 7.280 7.210 7.280 98,037 +0.03(+0.41%)
Nov 05, 2019 7.200 7.270 7.200 7.250 111,495 +0.03(+0.42%)
Nov 04, 2019 7.200 7.220 7.198 7.220 89,448 +0.05(+0.70%)
Nov 01, 2019 7.090 7.195 7.090 7.170 52,300 +0.11(+1.56%)
Oct 31, 2019 7.060 7.080 7.010 7.060 158,522 -0.05(-0.70%)
Oct 30, 2019 7.060 7.120 7.010 7.110 33,672 +0.05(+0.71%)
Oct 29, 2019 7.020 7.100 7.010 7.060 29,855 -0.07(-0.98%)
Oct 28, 2019 7.150 7.180 7.110 7.130 38,778 +0.00(+0.00%)
Oct 25, 2019 7.150 7.151 7.110 7.130 27,700 -0.01(-0.21%)
Oct 24, 2019 7.090 7.150 7.090 7.145 59,488 +0.02(+0.35%)
Oct 23, 2019 7.070 7.120 7.060 7.120 36,825 +0.02(+0.28%)
Oct 22, 2019 7.060 7.140 7.060 7.100 44,029 -0.01(-0.14%)
Oct 21, 2019 7.050 7.110 7.050 7.110 57,903 +0.05(+0.71%)
Oct 18, 2019 7.030 7.070 7.020 7.060 88,300 -0.04(-0.56%)
Oct 17, 2019 7.050 7.120 7.040 7.100 139,955 +0.03(+0.42%)
Oct 16, 2019 7.000 7.070 6.970 7.070 10,715 +0.02(+0.28%)
Oct 15, 2019 6.960 7.050 6.960 7.050 58,434 +0.07(+1.00%)
Oct 14, 2019 6.950 7.030 6.945 6.980 148,075 -0.02(-0.29%)
Oct 11, 2019 6.930 7.000 6.900 7.000 243,800 +0.11(+1.60%)
Oct 10, 2019 6.880 6.909 6.860 6.890 156,385 +0.04(+0.58%)
Oct 09, 2019 6.890 6.907 6.790 6.850 228,998 -0.02(-0.29%)
Oct 08, 2019 6.920 6.960 6.860 6.870 62,638 -0.09(-1.29%)
Oct 07, 2019 6.950 6.980 6.880 6.960 45,675 -0.02(-0.26%)
Oct 04, 2019 6.920 6.978 6.920 6.978 20,200 +0.02(+0.26%)
Oct 03, 2019 6.860 6.995 6.860 6.960 38,573 +0.05(+0.72%)
Oct 02, 2019 6.941 6.945 6.880 6.910 11,849 -0.06(-0.86%)
Oct 01, 2019 6.930 7.000 6.920 6.970 108,508 +0.01(+0.14%)
Sep 30, 2019 6.980 6.980 6.920 6.960 43,513 +0.09(+1.31%)
Sep 27, 2019 6.945 6.945 6.860 6.870 6,900 -0.07(-1.01%)
Sep 26, 2019 6.870 6.990 6.870 6.940 150,973 -0.05(-0.72%)
Sep 25, 2019 6.980 6.997 6.960 6.990 63,757 -0.04(-0.57%)
Sep 24, 2019 7.060 7.098 7.020 7.030 14,811 -0.05(-0.78%)
Sep 23, 2019 7.120 7.120 7.070 7.085 39,636 -0.00(-0.07%)
Sep 20, 2019 7.110 7.120 7.050 7.090 55,800 -0.03(-0.42%)
Sep 19, 2019 7.130 7.150 7.100 7.120 73,503 -0.05(-0.70%)
Sep 18, 2019 7.140 7.170 7.110 7.170 55,823 -0.01(-0.14%)
Sep 17, 2019 7.130 7.180 7.110 7.180 89,392 +0.01(+0.14%)
Sep 16, 2019 7.140 7.177 7.070 7.170 35,499 -0.02(-0.28%)
Sep 13, 2019 7.150 7.200 7.150 7.190 24,900 +0.00(+0.00%)
Sep 12, 2019 7.100 7.190 7.100 7.190 98,209 +0.05(+0.70%)
Sep 11, 2019 7.060 7.150 7.060 7.140 33,199 +0.04(+0.56%)
Sep 10, 2019 7.060 7.100 7.060 7.100 16,469 +0.00(+0.00%)
Sep 09, 2019 7.010 7.100 7.010 7.100 143,194 +0.01(+0.14%)
Sep 06, 2019 7.090 7.100 7.000 7.090 38,800 +0.05(+0.71%)
Sep 05, 2019 7.000 7.075 7.000 7.040 38,453 +0.08(+1.15%)
Sep 04, 2019 6.870 6.960 6.870 6.960 60,504 +0.10(+1.46%)
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.