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, 2021 7.920 7.945 7.830 7.900 44,952 -0.01(-0.13%)
Nov 29, 2021 8.030 8.030 7.890 7.910 46,311 -0.02(-0.25%)
Nov 26, 2021 8.050 8.100 7.900 7.930 47,796 -0.21(-2.58%)
Nov 24, 2021 8.140 8.150 8.114 8.140 69,724 +0.01(+0.12%)
Nov 23, 2021 8.100 8.160 8.100 8.130 139,430 -0.03(-0.37%)
Nov 22, 2021 8.190 8.190 8.090 8.160 130,089 -0.02(-0.24%)
Nov 19, 2021 8.220 8.260 8.200 8.180 119,434 -0.07(-0.85%)
Nov 18, 2021 8.330 8.270 8.220 8.250 69,560 -0.10(-1.20%)
Nov 17, 2021 8.390 8.400 8.340 8.350 72,966 -0.04(-0.48%)
Nov 16, 2021 8.430 8.450 8.360 8.390 74,456 -0.02(-0.24%)
Nov 15, 2021 8.470 8.513 8.410 8.410 88,399 -0.05(-0.59%)
Nov 12, 2021 8.500 8.500 8.460 8.460 47,415 -0.04(-0.47%)
Nov 11, 2021 8.470 8.500 8.420 8.500 67,754 +0.08(+0.95%)
Nov 10, 2021 8.490 8.420 58,119 -0.05(-0.59%)
Nov 09, 2021 8.480 8.500 8.460 8.470 92,620 -0.03(-0.35%)
Nov 08, 2021 8.550 8.550 8.450 8.500 78,531 -0.03(-0.35%)
Nov 05, 2021 8.590 8.590 8.470 8.530 69,652 +0.01(+0.12%)
Nov 04, 2021 8.600 8.600 8.510 8.520 49,299 -0.03(-0.35%)
Nov 03, 2021 8.630 8.630 8.474 8.550 104,893 +0.08(+0.94%)
Nov 02, 2021 8.520 8.600 8.460 8.470 65,788 -0.08(-0.94%)
Nov 01, 2021 8.370 8.629 8.400 8.550 194,038 +0.23(+2.76%)
Oct 29, 2021 8.410 8.410 8.300 8.320 51,023 -0.10(-1.19%)
Oct 28, 2021 8.460 8.470 8.400 8.420 16,993 -0.04(-0.47%)
Oct 27, 2021 8.450 8.470 8.420 8.460 30,259 +0.04(+0.48%)
Oct 26, 2021 8.540 8.420 8.420 37,908 -0.08(-0.94%)
Oct 25, 2021 8.450 8.500 8.420 8.500 67,666 +0.06(+0.71%)
Oct 22, 2021 8.430 8.500 8.380 8.440 33,245 +0.01(+0.12%)
Oct 21, 2021 8.510 8.520 8.430 8.430 53,856 -0.09(-1.06%)
Oct 20, 2021 8.580 8.600 8.520 8.520 31,622 -0.05(-0.58%)
Oct 19, 2021 8.510 8.588 8.510 8.570 38,471 +0.09(+1.06%)
Oct 18, 2021 8.440 8.500 8.430 8.480 27,937 +0.03(+0.36%)
Oct 15, 2021 8.360 8.450 8.353 8.450 43,105 +0.16(+1.93%)
Oct 14, 2021 8.340 8.350 8.290 8.290 21,496 +0.03(+0.36%)
Oct 13, 2021 8.320 8.320 8.250 8.260 17,181 +0.00(+0.00%)
Oct 12, 2021 8.280 8.320 8.190 8.260 66,134 -0.02(-0.24%)
Oct 11, 2021 8.340 8.340 8.270 8.280 39,261 -0.02(-0.24%)
Oct 08, 2021 8.350 8.350 8.291 8.300 13,760 +0.00(+0.00%)
Oct 07, 2021 8.270 8.330 8.260 8.300 33,906 +0.16(+1.97%)
Oct 06, 2021 8.200 8.310 8.140 8.140 62,877 -0.07(-0.85%)
Oct 05, 2021 8.170 8.230 8.130 8.210 26,386 +0.04(+0.49%)
Oct 04, 2021 8.300 8.360 8.120 8.170 62,787 -0.17(-2.04%)
Oct 01, 2021 8.330 8.380 8.290 8.340 52,290 +0.02(+0.24%)
Sep 30, 2021 8.390 8.410 8.310 8.320 48,072 +0.05(+0.60%)
Sep 29, 2021 8.250 8.320 8.238 8.270 80,658 +0.05(+0.61%)
Sep 28, 2021 8.300 8.330 8.210 8.220 44,510 -0.11(-1.32%)
Sep 27, 2021 8.280 8.370 8.280 8.330 56,906 +0.05(+0.60%)
Sep 24, 2021 8.270 8.310 8.250 8.280 112,287 -0.01(-0.12%)
Sep 23, 2021 8.320 8.350 8.260 8.290 86,882 +0.00(+0.00%)
Sep 22, 2021 8.290 8.300 8.240 8.290 61,743 +0.09(+1.10%)
Sep 21, 2021 8.130 8.200 8.127 8.200 73,257 +0.13(+1.61%)
Sep 20, 2021 8.290 8.350 8.020 8.070 78,862 -0.29(-3.47%)
Sep 17, 2021 8.480 8.560 8.360 8.360 25,432 -0.36(-4.13%)
Sep 16, 2021 8.680 8.720 8.600 8.720 20,013 +0.00(+0.00%)
Sep 15, 2021 8.730 8.760 8.690 8.720 15,633 +0.03(+0.35%)
Sep 14, 2021 8.790 8.790 8.660 8.690 24,356 -0.13(-1.47%)
Sep 13, 2021 8.890 8.960 8.760 8.820 36,291 -0.04(-0.45%)
Sep 10, 2021 8.930 8.950 8.860 8.860 25,520 -0.06(-0.67%)
Sep 09, 2021 8.870 8.920 8.870 8.920 21,206 +0.01(+0.11%)
Sep 08, 2021 8.970 8.970 8.878 8.910 41,406 -0.04(-0.45%)
Sep 07, 2021 8.980 8.990 8.920 8.950 26,957 +0.02(+0.22%)
Sep 03, 2021 8.890 8.950 8.810 8.930 45,214 +0.10(+1.13%)
Sep 02, 2021 8.790 8.870 8.770 8.830 27,539 -0.04(-0.45%)
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.