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 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%)
Feb 01, 2018 9.451 9.510 9.451 9.510 12,721 +0.07(+0.74%)
Jan 31, 2018 9.290 9.450 9.134 9.440 21,256 +0.09(+0.96%)
Jan 30, 2018 9.470 9.320 9.350 75,203 -0.12(-1.27%)
Jan 29, 2018 9.510 9.540 9.430 9.470 28,012 -0.07(-0.73%)
Jan 26, 2018 9.520 9.545 9.480 9.540 28,241 +0.03(+0.37%)
Jan 25, 2018 9.490 9.520 9.450 9.505 25,506 +0.07(+0.80%)
Jan 24, 2018 9.380 9.450 9.380 9.430 14,460 +0.08(+0.80%)
Jan 23, 2018 9.380 9.420 9.355 9.355 34,442 -0.09(-1.01%)
Jan 22, 2018 9.450 9.500 9.450 9.450 12,696 -0.03(-0.32%)
Jan 19, 2018 9.520 9.581 9.480 9.480 57,720 -0.04(-0.42%)
Jan 18, 2018 9.514 9.560 9.500 9.520 14,989 +0.01(+0.11%)
Jan 17, 2018 9.350 9.520 9.350 9.510 56,998 +0.13(+1.38%)
Jan 16, 2018 9.150 9.440 9.150 9.380 80,670 +0.05(+0.54%)
Jan 12, 2018 9.330 9.330 9.330 0 +0.07(+0.76%)
Jan 11, 2018 9.230 9.270 9.220 9.260 20,840 +0.06(+0.65%)
Jan 10, 2018 9.200 15,819 -0.07(-0.76%)
Jan 09, 2018 9.390 9.490 9.270 9.270 103,396 -0.13(-1.38%)
Jan 08, 2018 9.350 9.400 9.330 9.400 35,556 +0.04(+0.43%)
Jan 05, 2018 9.400 9.400 9.290 9.360 22,789 +0.04(+0.43%)
Jan 04, 2018 9.200 9.330 9.200 9.320 37,660 +0.13(+1.41%)
Jan 03, 2018 9.200 9.210 9.130 9.190 17,731 +0.06(+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.