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, 2020 7.560 7.560 7.500 7.550 62,217 -0.08(-1.05%)
Nov 27, 2020 7.520 7.676 7.520 7.630 63,400 +0.02(+0.26%)
Nov 25, 2020 7.560 7.660 7.554 7.610 38,600 -0.01(-0.13%)
Nov 24, 2020 7.640 7.680 7.500 7.620 132,469 +0.01(+0.11%)
Nov 23, 2020 7.680 7.680 7.530 7.612 78,077 +0.04(+0.55%)
Nov 20, 2020 7.450 7.570 7.450 7.570 37,500 +0.08(+1.07%)
Nov 19, 2020 7.380 7.500 7.380 7.490 16,454 +0.06(+0.81%)
Nov 18, 2020 7.330 7.480 7.330 7.430 24,792 +0.04(+0.54%)
Nov 17, 2020 7.260 7.390 7.260 7.390 26,534 +0.02(+0.27%)
Nov 16, 2020 7.310 7.380 7.310 7.370 77,564 +0.10(+1.38%)
Nov 13, 2020 7.290 7.310 7.250 7.270 255,300 +0.07(+0.97%)
Nov 12, 2020 7.230 7.280 7.200 7.200 20,298 -0.07(-0.96%)
Nov 11, 2020 7.200 7.320 7.195 7.270 27,735 +0.11(+1.54%)
Nov 10, 2020 7.060 7.200 7.060 7.160 38,257 +0.03(+0.42%)
Nov 09, 2020 7.090 7.210 7.089 7.130 65,815 +0.15(+2.15%)
Nov 06, 2020 6.900 6.980 6.870 6.980 87,900 +0.09(+1.31%)
Nov 05, 2020 6.830 6.920 6.810 6.890 44,587 +0.09(+1.32%)
Nov 04, 2020 6.690 6.840 6.690 6.800 29,389 +0.14(+2.10%)
Nov 03, 2020 6.590 6.660 6.570 6.660 26,420 +0.09(+1.37%)
Nov 02, 2020 6.520 6.570 6.520 6.570 6,357 +0.07(+1.08%)
Oct 30, 2020 6.530 6.530 6.470 6.500 38,500 -0.08(-1.22%)
Oct 29, 2020 6.510 6.618 6.510 6.580 23,921 +0.06(+0.92%)
Oct 28, 2020 6.610 6.635 6.500 6.520 17,249 -0.20(-2.98%)
Oct 27, 2020 6.670 6.790 6.600 6.720 35,507 +0.02(+0.30%)
Oct 26, 2020 6.720 6.750 6.680 6.700 169,312 -0.12(-1.76%)
Oct 23, 2020 6.870 6.900 6.800 6.820 359,900 -0.04(-0.58%)
Oct 22, 2020 6.810 6.860 6.798 6.860 30,567 +0.08(+1.16%)
Oct 21, 2020 6.803 6.820 6.750 6.782 31,351 -0.02(-0.28%)
Oct 20, 2020 6.690 6.820 6.550 6.801 117,177 +0.10(+1.43%)
Oct 19, 2020 6.650 6.730 6.640 6.705 71,841 +0.03(+0.45%)
Oct 16, 2020 6.630 6.691 6.630 6.675 46,600 +0.04(+0.53%)
Oct 15, 2020 6.540 6.660 6.540 6.640 30,430 -0.05(-0.75%)
Oct 14, 2020 6.770 6.830 6.690 6.690 56,144 -0.04(-0.58%)
Oct 13, 2020 6.720 6.766 6.710 6.729 34,668 -0.04(-0.61%)
Oct 12, 2020 6.690 6.790 6.690 6.770 77,787 +0.10(+1.50%)
Oct 09, 2020 6.540 6.692 6.540 6.670 34,200 +0.04(+0.60%)
Oct 08, 2020 6.650 6.660 6.410 6.630 32,865 -0.01(-0.15%)
Oct 07, 2020 6.540 6.640 6.540 6.640 48,093 +0.12(+1.84%)
Oct 06, 2020 6.510 6.620 6.505 6.520 19,847 -0.01(-0.15%)
Oct 05, 2020 6.340 6.540 6.340 6.530 29,274 +0.10(+1.56%)
Oct 02, 2020 6.390 6.490 6.390 6.430 38,600 -0.07(-1.08%)
Oct 01, 2020 6.570 6.570 6.350 6.500 61,104 +0.02(+0.31%)
Sep 30, 2020 6.400 6.480 6.375 6.480 38,885 +0.05(+0.78%)
Sep 29, 2020 6.350 6.430 6.310 6.430 46,399 +0.03(+0.47%)
Sep 28, 2020 6.330 6.430 6.320 6.400 107,205 +0.10(+1.51%)
Sep 25, 2020 6.310 6.330 6.270 6.305 18,000 -0.04(-0.55%)
Sep 24, 2020 6.320 6.380 6.310 6.340 20,750 -0.10(-1.55%)
Sep 23, 2020 6.410 6.500 6.396 6.440 34,036 -0.04(-0.62%)
Sep 22, 2020 6.470 6.490 6.410 6.480 16,969 +0.00(+0.00%)
Sep 21, 2020 6.450 6.490 6.410 6.480 40,300 -0.10(-1.52%)
Sep 18, 2020 6.690 6.690 6.560 6.580 12,200 -0.14(-2.08%)
Sep 17, 2020 6.680 6.720 6.650 6.720 18,097 -0.05(-0.74%)
Sep 16, 2020 6.774 6.775 6.720 6.770 24,967 +0.01(+0.15%)
Sep 15, 2020 6.690 6.830 6.650 6.760 17,795 +0.11(+1.65%)
Sep 14, 2020 6.600 6.669 6.599 6.650 21,848 +0.09(+1.37%)
Sep 11, 2020 6.550 6.603 6.540 6.560 12,500 +0.02(+0.31%)
Sep 10, 2020 6.530 6.580 6.530 6.540 39,687 -0.01(-0.15%)
Sep 09, 2020 6.500 6.590 6.500 6.550 43,342 +0.08(+1.24%)
Sep 08, 2020 6.500 6.540 6.400 6.470 15,072 -0.18(-2.71%)
Sep 04, 2020 6.540 6.690 6.540 6.650 10,700 +0.00(+0.00%)
Sep 03, 2020 6.750 6.750 6.610 6.650 33,322 -0.13(-1.92%)
Sep 02, 2020 6.760 6.820 6.760 6.780 41,819 -0.03(-0.44%)
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.