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 (%)
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%)
Sep 01, 2020 6.730 6.810 6.730 6.810 15,415 +0.08(+1.19%)
Aug 31, 2020 6.730 6.730 6.660 6.730 38,550 -0.06(-0.88%)
Aug 28, 2020 6.780 6.870 6.760 6.790 67,600 +0.01(+0.15%)
Aug 27, 2020 6.760 6.800 6.740 6.780 29,492 -0.01(-0.22%)
Aug 26, 2020 6.820 6.820 6.730 6.795 26,584 -0.04(-0.66%)
Aug 25, 2020 6.800 6.840 6.770 6.840 27,430 -0.01(-0.15%)
Aug 24, 2020 6.710 6.850 6.710 6.850 69,888 +0.19(+2.85%)
Aug 21, 2020 6.730 6.730 6.635 6.660 51,600 -0.05(-0.75%)
Aug 20, 2020 6.630 6.710 6.582 6.710 29,586 -0.02(-0.30%)
Aug 19, 2020 6.720 6.730 6.695 6.730 55,045 -0.04(-0.59%)
Aug 18, 2020 6.770 6.770 6.700 6.770 52,915 +0.02(+0.30%)
Aug 17, 2020 6.680 6.750 6.560 6.750 64,742 +0.05(+0.75%)
Aug 14, 2020 6.695 6.745 6.683 6.700 11,400 -0.01(-0.15%)
Aug 13, 2020 6.710 6.760 6.700 6.710 34,156 -0.06(-0.89%)
Aug 12, 2020 6.710 6.780 6.710 6.770 24,175 +0.08(+1.20%)
Aug 11, 2020 6.650 6.700 6.630 6.690 33,617 +0.05(+0.75%)
Aug 10, 2020 6.630 6.720 6.600 6.640 23,300 -0.03(-0.45%)
Aug 07, 2020 6.570 6.725 6.461 6.670 42,400 -0.01(-0.15%)
Aug 06, 2020 6.590 6.730 6.590 6.680 32,026 +0.05(+0.75%)
Aug 05, 2020 6.540 6.680 6.540 6.630 65,681 +0.05(+0.76%)
Aug 04, 2020 6.580 6.590 6.550 6.580 53,993 +0.05(+0.77%)
Aug 03, 2020 6.590 6.610 6.500 6.530 22,432 -0.05(-0.76%)
Jul 31, 2020 6.530 6.580 6.510 6.580 34,200 -0.00(-0.08%)
Jul 30, 2020 6.580 6.611 6.510 6.585 40,292 -0.03(-0.38%)
Jul 29, 2020 6.460 6.610 6.460 6.610 78,083 +0.10(+1.54%)
Jul 28, 2020 6.380 6.550 6.350 6.510 35,902 +0.16(+2.52%)
Jul 27, 2020 6.330 6.546 6.330 6.350 84,349 +0.03(+0.47%)
Jul 24, 2020 6.390 6.410 6.320 6.320 29,400 -0.05(-0.78%)
Jul 23, 2020 6.400 6.460 6.320 6.370 76,712 -0.05(-0.78%)
Jul 22, 2020 6.570 6.570 6.400 6.420 67,946 -0.11(-1.68%)
Jul 21, 2020 6.480 6.579 6.480 6.530 26,619 +0.14(+2.19%)
Jul 20, 2020 6.400 6.500 6.373 6.390 28,307 +0.00(+0.00%)
Jul 17, 2020 6.450 6.490 6.375 6.390 64,800 +0.01(+0.16%)
Jul 16, 2020 6.410 6.480 6.350 6.380 48,453 -0.07(-1.09%)
Jul 15, 2020 6.250 6.500 6.250 6.450 102,543 +0.04(+0.62%)
Jul 14, 2020 6.370 6.460 6.300 6.410 36,326 -0.06(-0.93%)
Jul 13, 2020 6.600 6.600 6.450 6.470 22,885 +0.02(+0.31%)
Jul 10, 2020 6.490 6.490 6.415 6.450 31,800 -0.02(-0.31%)
Jul 09, 2020 6.580 6.580 6.470 6.470 61,311 -0.01(-0.15%)
Jul 08, 2020 6.450 6.520 6.410 6.480 115,039 +0.15(+2.37%)
Jul 07, 2020 6.450 6.450 6.330 6.330 61,190 -0.12(-1.86%)
Jul 06, 2020 6.350 6.490 6.350 6.450 52,119 +0.22(+3.53%)
Jul 02, 2020 6.170 6.270 6.130 6.230 21,600 +0.12(+1.96%)
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.