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, 2017 8.030 8.030 7.960 7.990 37,659 -0.04(-0.50%)
Nov 29, 2017 8.040 8.090 8.030 8.030 32,042 -0.08(-0.99%)
Nov 28, 2017 8.080 8.200 8.030 8.110 27,891 -0.02(-0.25%)
Nov 27, 2017 8.230 8.370 7.880 8.130 49,390 -0.16(-1.93%)
Nov 24, 2017 8.290 8.330 8.250 8.290 15,865 -0.01(-0.12%)
Nov 22, 2017 8.250 8.330 8.250 8.300 108,208 +0.00(+0.00%)
Nov 21, 2017 8.200 8.310 8.190 8.300 48,210 +0.21(+2.60%)
Nov 20, 2017 8.500 8.500 8.090 8.090 71,597 -0.52(-6.04%)
Nov 17, 2017 8.380 8.661 8.380 8.610 48,263 +0.06(+0.76%)
Nov 16, 2017 8.500 8.593 8.500 8.545 61,255 +0.12(+1.36%)
Nov 15, 2017 8.430 8.444 8.390 8.430 32,281 -0.08(-0.98%)
Nov 14, 2017 8.480 8.626 8.480 8.513 18,364 -0.09(-1.01%)
Nov 13, 2017 8.660 8.697 8.600 8.600 16,247 -0.07(-0.75%)
Nov 10, 2017 8.750 8.770 8.665 8.665 31,521 -0.11(-1.31%)
Nov 09, 2017 8.770 8.840 8.750 8.780 16,509 -0.06(-0.68%)
Nov 08, 2017 8.880 8.900 8.800 8.840 22,673 -0.02(-0.23%)
Nov 07, 2017 8.860 8.950 8.780 8.860 33,157 -0.08(-0.89%)
Nov 06, 2017 8.770 8.940 8.770 8.940 21,364 +0.10(+1.19%)
Nov 03, 2017 8.875 8.910 8.820 8.835 5,901 -0.07(-0.84%)
Nov 02, 2017 8.860 8.920 8.860 8.910 6,739 -0.05(-0.56%)
Nov 01, 2017 8.990 9.000 8.910 8.960 33,272 +0.05(+0.56%)
Oct 31, 2017 8.880 8.910 8.880 8.910 6,913 +0.02(+0.22%)
Oct 30, 2017 8.880 8.940 8.830 8.890 26,834 +0.05(+0.57%)
Oct 27, 2017 8.830 8.873 8.810 8.840 36,233 +0.03(+0.34%)
Oct 26, 2017 8.830 8.910 8.750 8.810 15,627 -0.12(-1.34%)
Oct 25, 2017 8.920 8.930 8.855 8.930 12,484 -0.02(-0.22%)
Oct 24, 2017 8.980 8.980 8.920 8.950 22,218 -0.04(-0.44%)
Oct 23, 2017 8.890 9.000 8.890 8.990 18,613 +0.05(+0.56%)
Oct 20, 2017 9.010 9.012 8.940 8.940 20,314 -0.04(-0.45%)
Oct 19, 2017 9.035 9.035 8.915 8.980 18,689 -0.09(-1.00%)
Oct 18, 2017 9.065 9.090 9.060 9.071 9,533 +0.03(+0.34%)
Oct 17, 2017 9.060 9.090 9.030 9.040 19,218 -0.05(-0.54%)
Oct 16, 2017 8.950 9.100 8.900 9.089 42,332 +0.06(+0.66%)
Oct 13, 2017 8.950 9.050 8.950 9.030 22,086 +0.01(+0.11%)
Oct 12, 2017 8.990 9.060 8.990 9.020 25,811 -0.01(-0.11%)
Oct 11, 2017 9.070 9.070 8.990 9.030 7,944 +0.03(+0.33%)
Oct 10, 2017 9.000 9.029 9.000 9.000 16,799 +0.02(+0.22%)
Oct 09, 2017 9.000 9.070 8.970 8.980 20,532 +0.00(+0.00%)
Oct 06, 2017 8.940 9.040 8.940 8.980 145,295 +0.04(+0.46%)
Oct 05, 2017 8.750 9.090 8.750 8.939 374,421 +0.35(+4.06%)
Oct 04, 2017 8.550 8.590 8.445 8.590 82,823 +0.06(+0.70%)
Oct 03, 2017 8.460 8.530 8.460 8.530 5,199 +0.10(+1.19%)
Oct 02, 2017 8.390 8.460 8.340 8.430 24,029 +0.04(+0.48%)
Sep 29, 2017 8.250 8.420 8.250 8.390 14,042 +0.11(+1.33%)
Sep 28, 2017 8.300 8.530 8.280 8.280 11,679 -0.01(-0.12%)
Sep 27, 2017 8.380 8.380 8.250 8.290 29,584 -0.04(-0.48%)
Sep 26, 2017 8.390 8.550 7.870 8.330 50,553 -0.12(-1.42%)
Sep 25, 2017 8.500 8.500 8.430 8.450 15,518 -0.10(-1.21%)
Sep 22, 2017 8.550 8.566 8.540 8.554 10,602 +0.02(+0.27%)
Sep 21, 2017 8.650 8.650 8.521 8.531 17,344 -0.06(-0.69%)
Sep 20, 2017 8.660 8.669 8.550 8.590 46,099 -0.04(-0.46%)
Sep 19, 2017 8.400 8.659 8.400 8.630 37,255 +0.13(+1.53%)
Sep 18, 2017 8.660 8.660 8.490 8.500 43,168 +0.04(+0.47%)
Sep 15, 2017 8.450 8.480 8.390 8.460 49,564 +0.07(+0.83%)
Sep 14, 2017 8.370 8.410 8.340 8.390 24,514 +0.02(+0.24%)
Sep 13, 2017 8.410 8.420 8.370 8.370 18,834 -0.04(-0.48%)
Sep 12, 2017 8.360 8.420 8.350 8.410 28,247 +0.06(+0.72%)
Sep 11, 2017 8.280 8.360 8.280 8.350 36,512 +0.08(+1.00%)
Sep 08, 2017 8.309 8.310 8.200 8.268 18,663 -0.01(-0.15%)
Sep 07, 2017 8.200 8.287 8.190 8.280 32,677 +0.12(+1.47%)
Sep 06, 2017 8.060 8.170 8.060 8.160 32,472 -0.04(-0.49%)
Sep 05, 2017 8.210 8.250 8.200 8.200 43,440 -0.04(-0.49%)
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.