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

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

5.035 +0.085 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 6.010 6.040 5.918 6.010 9,595 +0.04(+0.59%)
Mar 30, 2016 6.000 6.070 5.975 5.975 11,895 +0.02(+0.42%)
Mar 29, 2016 5.860 5.950 5.843 5.950 34,458 +0.00(+0.00%)
Mar 28, 2016 6.060 6.140 5.890 5.950 37,387 +0.05(+0.85%)
Mar 24, 2016 5.850 5.900 5.900 5.900 8,300 +0.02(+0.34%)
Mar 23, 2016 6.000 6.000 5.850 5.880 44,111 -0.12(-2.00%)
Mar 22, 2016 5.980 6.128 5.970 6.000 17,868 +0.01(+0.17%)
Mar 21, 2016 6.010 6.060 5.890 5.990 48,188 +0.01(+0.17%)
Mar 18, 2016 6.080 6.140 5.890 5.980 26,919 -0.04(-0.66%)
Mar 17, 2016 5.960 6.100 5.960 6.020 28,301 +0.11(+1.86%)
Mar 16, 2016 5.800 5.910 5.800 5.910 52,763 +0.00(+0.00%)
Mar 15, 2016 5.950 5.978 5.850 5.910 36,225 -0.06(-0.96%)
Mar 14, 2016 5.950 5.968 5.940 5.968 7,412 +0.02(+0.29%)
Mar 11, 2016 5.990 6.070 5.910 5.950 39,927 -0.05(-0.83%)
Mar 10, 2016 6.000 6.060 5.890 6.000 42,942 -0.01(-0.17%)
Mar 09, 2016 5.960 6.040 5.940 6.010 28,022 +0.06(+1.01%)
Mar 08, 2016 5.990 5.990 5.870 5.950 23,323 -0.02(-0.34%)
Mar 07, 2016 5.970 6.000 5.960 5.970 21,308 +0.01(+0.17%)
Mar 04, 2016 5.890 5.960 5.820 5.960 54,473 +0.08(+1.36%)
Mar 03, 2016 5.790 5.900 5.790 5.880 22,773 +0.13(+2.26%)
Mar 02, 2016 5.720 5.760 5.720 5.750 30,901 +0.06(+1.05%)
Mar 01, 2016 5.630 5.750 5.605 5.690 18,055 +0.12(+2.15%)
Feb 29, 2016 5.580 5.650 5.520 5.570 11,020 +0.03(+0.54%)
Feb 26, 2016 5.630 5.630 5.540 5.540 10,269 -0.01(-0.18%)
Feb 25, 2016 5.500 5.560 5.500 5.550 8,045 +0.04(+0.73%)
Feb 24, 2016 5.500 5.520 5.480 5.510 18,589 -0.05(-0.90%)
Feb 23, 2016 5.612 5.612 5.530 5.560 3,152 -0.06(-1.07%)
Feb 22, 2016 5.640 5.677 5.620 5.620 18,902 +0.03(+0.54%)
Feb 19, 2016 5.590 5.600 5.560 5.590 8,826 +0.02(+0.36%)
Feb 18, 2016 5.620 5.620 5.560 5.570 32,628 -0.04(-0.71%)
Feb 17, 2016 5.570 5.630 5.550 5.610 11,742 +0.13(+2.39%)
Feb 16, 2016 5.480 5.480 5.440 5.479 22,601 +0.01(+0.16%)
Feb 12, 2016 5.410 5.470 5.470 5.470 13,000 +0.10(+1.86%)
Feb 11, 2016 5.400 5.404 5.350 5.370 26,446 -0.06(-1.12%)
Feb 10, 2016 5.490 5.490 5.426 5.431 6,475 -0.06(-1.07%)
Feb 09, 2016 5.500 5.510 5.480 5.490 14,838 -0.07(-1.26%)
Feb 08, 2016 5.550 5.570 5.490 5.560 19,588 -0.07(-1.24%)
Feb 05, 2016 5.600 5.660 5.600 5.630 16,498 -0.12(-2.09%)
Feb 04, 2016 5.600 5.750 5.600 5.750 33,143 +0.18(+3.23%)
Feb 03, 2016 5.580 5.650 5.490 5.570 45,886 +0.03(+0.51%)
Feb 02, 2016 5.550 5.585 5.470 5.542 16,438 +0.04(+0.76%)
Feb 01, 2016 5.450 5.540 5.440 5.500 34,970 -0.05(-0.90%)
Jan 29, 2016 5.460 5.600 5.460 5.550 21,326 +0.10(+1.83%)
Jan 28, 2016 5.320 5.680 5.320 5.450 60,142 +0.16(+3.02%)
Jan 27, 2016 5.210 5.470 5.210 5.290 135,540 +0.11(+2.12%)
Jan 26, 2016 5.160 5.200 5.150 5.180 32,265 -0.02(-0.38%)
Jan 25, 2016 5.200 5.200 5.150 5.200 17,951 -0.01(-0.12%)
Jan 22, 2016 5.180 5.260 5.160 5.206 29,853 +0.20(+3.92%)
Jan 21, 2016 5.000 5.090 4.980 5.010 40,610 -0.03(-0.67%)
Jan 20, 2016 4.990 5.060 4.910 5.044 33,584 -0.04(-0.71%)
Jan 19, 2016 5.330 5.330 5.040 5.080 31,623 -0.10(-1.93%)
Jan 15, 2016 5.300 5.180 5.180 5.180 20,600 -0.13(-2.45%)
Jan 14, 2016 5.380 5.380 5.230 5.310 13,943 +0.01(+0.19%)
Jan 13, 2016 5.420 5.700 5.230 5.300 41,428 -0.08(-1.49%)
Jan 12, 2016 5.460 5.510 5.310 5.380 39,241 -0.14(-2.54%)
Jan 11, 2016 5.410 5.520 5.290 5.520 49,253 +0.20(+3.76%)
Jan 08, 2016 5.270 5.350 5.270 5.320 30,739 -0.02(-0.37%)
Jan 07, 2016 5.370 5.380 5.310 5.340 62,112 -0.08(-1.48%)
Jan 06, 2016 5.420 5.480 5.420 5.420 41,956 -0.03(-0.55%)
Jan 05, 2016 5.480 5.502 5.430 5.450 36,329 +0.00(+0.00%)
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.