abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.040 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.010 5.040 5.010 5.040 103,709 +0.01(+0.20%)
Mar 26, 2024 5.050 5.050 5.020 5.030 81,085 +0.01(+0.20%)
Mar 25, 2024 5.050 5.050 5.020 5.020 254,070 -0.03(-0.59%)
Mar 22, 2024 5.010 5.070 5.010 5.050 61,794 +0.03(+0.60%)
Mar 21, 2024 5.010 5.040 5.010 5.020 80,197 +0.02(+0.40%)
Mar 20, 2024 4.970 5.030 4.950 5.000 89,051 -0.04(-0.79%)
Mar 19, 2024 5.070 5.070 5.020 5.040 44,618 -0.04(-0.88%)
Mar 18, 2024 5.120 5.120 5.070 5.085 191,783 -0.02(-0.47%)
Mar 15, 2024 5.120 5.130 5.100 5.109 46,201 -0.04(-0.80%)
Mar 14, 2024 5.170 5.200 5.120 5.150 87,130 -0.04(-0.77%)
Mar 13, 2024 5.220 5.220 5.185 5.190 127,348 -0.03(-0.67%)
Mar 12, 2024 5.200 5.240 5.200 5.225 46,536 +0.04(+0.87%)
Mar 11, 2024 5.160 5.200 5.160 5.180 26,852 +0.00(+0.10%)
Mar 08, 2024 5.150 5.200 5.150 5.175 119,547 +0.04(+0.68%)
Mar 07, 2024 5.110 5.170 5.110 5.140 41,930 +0.02(+0.39%)
Mar 06, 2024 5.100 5.130 5.100 5.120 60,494 +0.08(+1.59%)
Mar 05, 2024 5.030 5.055 4.980 5.040 100,628 -0.02(-0.40%)
Mar 04, 2024 5.090 5.090 5.060 5.060 16,985 -0.04(-0.69%)
Mar 01, 2024 5.070 5.100 5.070 5.095 50,329 +0.05(+1.09%)
Feb 29, 2024 5.030 5.040 5.010 5.040 75,225 +0.03(+0.50%)
Feb 28, 2024 5.030 5.030 5.010 5.015 68,247 -0.06(-1.08%)
Feb 27, 2024 5.070 5.090 5.040 5.070 47,664 +0.01(+0.20%)
Feb 26, 2024 5.040 5.070 5.040 5.060 58,276 -0.02(-0.39%)
Feb 23, 2024 5.110 5.110 5.080 5.080 59,807 -0.04(-0.88%)
Feb 22, 2024 5.090 5.130 5.090 5.125 65,847 +0.07(+1.28%)
Feb 21, 2024 5.030 5.070 5.030 5.060 63,606 +0.00(+0.10%)
Feb 20, 2024 5.070 5.080 5.000 5.055 180,779 -0.00(-0.10%)
Feb 16, 2024 5.050 5.085 5.050 5.060 158,097 +0.01(+0.20%)
Feb 15, 2024 5.020 5.070 5.020 5.050 109,688 +0.01(+0.20%)
Feb 14, 2024 4.980 5.040 4.980 5.040 22,547 +0.09(+1.82%)
Feb 13, 2024 4.990 4.990 4.920 4.950 53,335 -0.10(-1.98%)
Feb 12, 2024 5.000 5.120 5.000 5.050 45,995 +0.07(+1.41%)
Feb 09, 2024 4.950 5.000 4.943 4.980 27,226 +0.01(+0.20%)
Feb 08, 2024 5.000 5.000 4.950 4.970 43,824 -0.03(-0.60%)
Feb 07, 2024 4.980 5.010 4.960 5.000 95,550 +0.04(+0.81%)
Feb 06, 2024 4.900 4.980 4.900 4.960 90,968 +0.13(+2.80%)
Feb 05, 2024 4.810 4.840 4.810 4.825 119,343 -0.01(-0.21%)
Feb 02, 2024 4.850 4.850 4.821 4.835 205,496 -0.00(-0.10%)
Feb 01, 2024 4.820 4.850 4.820 4.840 110,184 +0.03(+0.62%)
Jan 31, 2024 4.830 4.845 4.800 4.810 82,151 -0.04(-0.82%)
Jan 30, 2024 4.820 4.860 4.820 4.850 86,320 -0.03(-0.61%)
Jan 29, 2024 4.880 4.890 4.852 4.880 53,978 +0.02(+0.41%)
Jan 26, 2024 4.820 4.900 4.820 4.860 91,536 +0.01(+0.21%)
Jan 25, 2024 4.850 4.870 4.840 4.850 150,517 +0.01(+0.21%)
Jan 24, 2024 4.840 4.870 4.810 4.840 133,825 +0.05(+1.04%)
Jan 23, 2024 4.760 4.810 4.760 4.790 102,389 +0.04(+0.84%)
Jan 22, 2024 4.750 4.770 4.750 4.750 97,496 -0.05(-1.04%)
Jan 19, 2024 4.770 4.800 4.750 4.800 114,016 +0.05(+1.05%)
Jan 18, 2024 4.780 4.790 4.720 4.750 248,827 +0.02(+0.42%)
Jan 17, 2024 4.740 4.755 4.720 4.730 54,790 -0.09(-1.87%)
Jan 16, 2024 4.900 4.923 4.820 4.820 98,543 -0.11(-2.23%)
Jan 12, 2024 4.980 5.000 4.930 4.930 81,621 -0.02(-0.40%)
Jan 11, 2024 4.940 4.980 4.940 4.950 117,044 -0.01(-0.20%)
Jan 10, 2024 4.900 4.960 4.900 4.960 127,946 +0.04(+0.81%)
Jan 09, 2024 4.900 4.920 4.890 4.920 71,633 -0.05(-1.01%)
Jan 08, 2024 4.950 4.970 4.931 4.970 59,559 +0.01(+0.30%)
Jan 05, 2024 4.940 4.970 4.939 4.955 211,883 +0.01(+0.30%)
Jan 04, 2024 4.920 4.956 4.920 4.940 131,470 -0.01(-0.20%)
Jan 03, 2024 4.970 4.990 4.930 4.950 185,020 -0.09(-1.88%)
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.