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 30, 2015 5.840 5.850 5.770 5.790 16,372 -0.03(-0.52%)
Nov 27, 2015 5.890 5.890 5.810 5.820 11,295 -0.07(-1.20%)
Nov 25, 2015 5.950 5.891 5.891 5.891 9,500 -0.09(-1.49%)
Nov 24, 2015 5.960 6.023 5.890 5.980 14,067 +0.02(+0.34%)
Nov 23, 2015 5.960 6.000 5.950 5.960 17,984 -0.01(-0.17%)
Nov 20, 2015 5.950 5.999 5.926 5.970 18,126 +0.06(+1.02%)
Nov 19, 2015 5.880 5.910 5.861 5.910 14,737 +0.08(+1.37%)
Nov 18, 2015 5.870 5.940 5.770 5.830 12,718 -0.02(-0.34%)
Nov 17, 2015 5.850 5.850 5.820 5.850 18,261 +0.01(+0.17%)
Nov 16, 2015 5.880 5.880 5.840 5.840 20,283 -0.09(-1.52%)
Nov 13, 2015 5.960 5.970 5.910 5.930 15,284 -0.05(-0.84%)
Nov 12, 2015 5.980 6.010 5.950 5.980 14,139 -0.05(-0.83%)
Nov 11, 2015 6.050 6.050 6.010 6.030 9,015 +0.02(+0.33%)
Nov 10, 2015 6.120 6.120 5.740 6.010 17,834 -0.11(-1.80%)
Nov 09, 2015 6.130 6.170 6.060 6.120 9,405 -0.05(-0.87%)
Nov 06, 2015 6.190 6.190 6.160 6.174 11,553 -0.06(-0.90%)
Nov 05, 2015 6.290 6.290 6.220 6.230 5,710 -0.04(-0.64%)
Nov 04, 2015 6.230 6.290 6.230 6.270 5,668 -0.03(-0.48%)
Nov 03, 2015 6.209 6.300 6.195 6.300 15,170 +0.10(+1.61%)
Nov 02, 2015 6.230 6.230 6.160 6.200 10,614 +0.01(+0.16%)
Oct 30, 2015 6.190 6.220 6.140 6.190 38,432 -0.04(-0.64%)
Oct 29, 2015 6.200 6.250 6.190 6.230 17,764 -0.03(-0.48%)
Oct 28, 2015 6.250 6.300 6.250 6.260 15,839 -0.09(-1.42%)
Oct 27, 2015 6.310 6.350 6.260 6.350 5,896 -0.02(-0.29%)
Oct 26, 2015 6.390 6.390 6.228 6.369 3,412 -0.02(-0.33%)
Oct 23, 2015 6.303 6.390 6.303 6.390 12,040 +0.12(+1.91%)
Oct 22, 2015 6.230 6.327 6.201 6.270 6,860 +0.05(+0.80%)
Oct 21, 2015 6.240 6.250 6.220 6.220 3,348 -0.03(-0.48%)
Oct 20, 2015 6.200 6.340 6.180 6.250 6,290 +0.00(+0.00%)
Oct 19, 2015 6.230 6.280 6.200 6.250 15,229 -0.04(-0.64%)
Oct 16, 2015 6.270 6.309 6.250 6.290 5,597 -0.01(-0.16%)
Oct 15, 2015 6.260 6.300 6.210 6.300 8,580 +0.07(+1.09%)
Oct 14, 2015 6.290 6.290 6.210 6.232 5,488 -0.01(-0.13%)
Oct 13, 2015 6.261 6.270 6.180 6.240 27,894 -0.15(-2.35%)
Oct 12, 2015 6.320 6.390 6.310 6.390 18,936 +0.07(+1.11%)
Oct 09, 2015 6.290 6.320 6.270 6.320 31,000 +0.10(+1.61%)
Oct 08, 2015 6.250 6.250 6.150 6.220 18,630 -0.03(-0.48%)
Oct 07, 2015 6.200 6.300 6.179 6.250 57,309 +0.08(+1.29%)
Oct 06, 2015 6.068 6.180 6.068 6.170 68,874 +0.06(+0.98%)
Oct 05, 2015 6.020 6.120 6.020 6.110 20,733 +0.09(+1.50%)
Oct 02, 2015 5.940 6.050 5.910 6.020 65,383 +0.07(+1.18%)
Oct 01, 2015 6.000 6.000 5.950 5.950 36,403 -0.03(-0.50%)
Sep 30, 2015 5.920 5.991 5.910 5.980 18,193 +0.10(+1.70%)
Sep 29, 2015 5.940 5.950 5.810 5.880 40,470 +0.04(+0.68%)
Sep 28, 2015 6.080 6.120 5.810 5.840 71,138 -0.19(-3.15%)
Sep 25, 2015 6.000 6.099 5.981 6.030 12,395 +0.09(+1.52%)
Sep 24, 2015 5.920 6.010 5.880 5.940 28,927 -0.02(-0.34%)
Sep 23, 2015 6.070 6.070 5.960 5.960 29,367 -0.05(-0.83%)
Sep 22, 2015 6.000 6.060 5.940 6.010 42,106 -0.11(-1.80%)
Sep 21, 2015 6.140 6.150 6.080 6.120 34,465 +0.00(+0.00%)
Sep 18, 2015 6.200 6.200 6.120 6.120 13,433 -0.10(-1.61%)
Sep 17, 2015 6.120 6.220 6.051 6.220 48,615 -0.02(-0.32%)
Sep 16, 2015 6.170 6.249 6.090 6.240 16,368 +0.14(+2.30%)
Sep 15, 2015 6.100 6.145 6.100 6.100 10,889 +0.01(+0.16%)
Sep 14, 2015 6.100 6.100 6.050 6.090 10,824 +0.03(+0.50%)
Sep 11, 2015 6.100 6.100 6.050 6.060 3,750 +0.00(+0.00%)
Sep 10, 2015 5.960 6.080 5.950 6.060 18,773 +0.09(+1.51%)
Sep 09, 2015 6.140 6.140 5.960 5.970 28,357 -0.10(-1.65%)
Sep 08, 2015 6.030 6.140 6.030 6.070 30,289 -0.01(-0.16%)
Sep 04, 2015 6.130 6.080 6.080 6.080 7,900 -0.15(-2.41%)
Sep 03, 2015 6.190 6.250 6.187 6.230 14,909 +0.05(+0.81%)
Sep 02, 2015 6.154 6.180 6.110 6.180 10,066 +0.04(+0.65%)
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.