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: 4:10 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 28, 2014 8.050 8.080 8.030 8.030 31,473 -0.08(-0.99%)
Nov 26, 2014 8.210 8.110 8.110 8.110 23,100 -0.14(-1.70%)
Nov 25, 2014 8.190 8.250 8.010 8.250 35,113 +0.06(+0.73%)
Nov 24, 2014 8.210 8.237 8.190 8.190 10,406 -0.05(-0.61%)
Nov 21, 2014 8.150 8.240 8.149 8.240 33,956 +0.14(+1.67%)
Nov 20, 2014 8.050 8.120 8.050 8.104 15,475 +0.02(+0.30%)
Nov 19, 2014 8.110 8.122 8.080 8.080 28,561 +0.03(+0.34%)
Nov 18, 2014 8.000 8.079 7.990 8.053 32,436 +0.04(+0.54%)
Nov 17, 2014 8.000 8.070 8.000 8.010 33,916 +0.01(+0.12%)
Nov 14, 2014 7.990 8.030 7.960 8.000 26,473 +0.00(+0.00%)
Nov 13, 2014 8.030 8.050 7.970 8.000 68,430 -0.03(-0.37%)
Nov 12, 2014 7.950 8.079 7.950 8.030 37,918 +0.03(+0.35%)
Nov 11, 2014 8.070 8.070 8.000 8.002 16,052 -0.12(-1.46%)
Nov 10, 2014 8.100 8.130 8.000 8.120 36,865 +0.03(+0.37%)
Nov 07, 2014 8.020 8.140 8.020 8.090 45,734 +0.04(+0.50%)
Nov 06, 2014 8.050 8.080 8.040 8.050 28,705 +0.00(+0.00%)
Nov 05, 2014 7.940 8.050 7.940 8.050 47,917 +0.11(+1.39%)
Nov 04, 2014 8.190 8.220 7.910 7.940 140,435 -0.28(-3.41%)
Nov 03, 2014 8.180 8.280 8.180 8.220 74,008 -0.04(-0.48%)
Oct 31, 2014 8.320 8.369 8.232 8.260 49,729 -0.02(-0.24%)
Oct 30, 2014 8.240 8.370 8.240 8.280 26,443 -0.01(-0.12%)
Oct 29, 2014 8.330 8.350 8.280 8.290 14,246 -0.03(-0.36%)
Oct 28, 2014 8.210 8.380 8.210 8.320 20,973 +0.07(+0.85%)
Oct 27, 2014 8.380 8.340 8.200 8.250 24,321 -0.09(-1.08%)
Oct 24, 2014 8.390 8.390 8.340 8.340 8,826 +0.00(+0.00%)
Oct 23, 2014 8.420 8.420 8.300 8.340 29,531 +0.06(+0.72%)
Oct 22, 2014 8.290 8.410 8.250 8.280 7,513 -0.06(-0.72%)
Oct 21, 2014 8.130 8.340 8.130 8.340 33,805 +0.21(+2.58%)
Oct 20, 2014 8.090 8.157 8.055 8.130 24,463 +0.00(+0.00%)
Oct 17, 2014 8.200 8.290 8.130 8.130 32,380 +0.00(+0.00%)
Oct 16, 2014 8.130 8.189 8.070 8.130 30,941 -0.09(-1.09%)
Oct 15, 2014 8.250 8.260 8.131 8.220 58,439 -0.01(-0.12%)
Oct 14, 2014 8.370 8.420 8.210 8.230 36,619 -0.18(-2.11%)
Oct 13, 2014 8.380 8.430 8.310 8.407 67,796 +0.14(+1.74%)
Oct 10, 2014 8.420 8.430 8.300 8.263 81,369 -0.16(-1.86%)
Oct 09, 2014 8.480 8.510 8.420 8.420 35,191 -0.09(-1.06%)
Oct 08, 2014 8.490 8.564 8.430 8.510 32,499 +0.06(+0.71%)
Oct 07, 2014 8.500 8.541 8.450 8.450 53,211 -0.09(-1.07%)
Oct 06, 2014 8.510 8.600 8.490 8.542 28,024 +0.05(+0.61%)
Oct 03, 2014 8.400 8.511 8.360 8.490 41,554 +0.08(+0.95%)
Oct 02, 2014 8.520 8.560 8.330 8.410 51,249 -0.15(-1.75%)
Oct 01, 2014 8.640 8.740 8.510 8.560 73,434 +0.00(+0.00%)
Sep 30, 2014 8.620 8.620 8.520 8.560 43,070 +0.02(+0.23%)
Sep 29, 2014 8.560 8.560 8.410 8.540 45,790 -0.04(-0.44%)
Sep 26, 2014 8.580 8.590 8.510 8.578 44,250 -0.02(-0.25%)
Sep 25, 2014 8.730 8.850 8.550 8.600 35,293 -0.07(-0.81%)
Sep 24, 2014 8.550 8.700 8.550 8.670 19,701 +0.16(+1.88%)
Sep 23, 2014 8.640 8.750 8.500 8.510 49,649 -0.13(-1.50%)
Sep 22, 2014 8.840 8.960 8.640 8.640 82,933 -0.14(-1.59%)
Sep 19, 2014 9.070 9.070 8.750 8.780 52,469 -0.12(-1.35%)
Sep 18, 2014 9.090 9.090 8.880 8.900 65,614 -0.38(-4.09%)
Sep 17, 2014 9.200 9.310 9.180 9.280 147,855 +0.12(+1.31%)
Sep 16, 2014 9.130 9.218 9.060 9.160 31,322 +0.07(+0.77%)
Sep 15, 2014 9.240 9.240 9.050 9.090 43,395 -0.09(-0.98%)
Sep 12, 2014 9.290 9.290 9.160 9.180 31,501 -0.07(-0.76%)
Sep 11, 2014 9.290 9.324 9.230 9.250 27,079 -0.08(-0.86%)
Sep 10, 2014 9.270 9.340 9.250 9.330 26,445 +0.03(+0.32%)
Sep 09, 2014 9.220 9.320 9.200 9.300 24,245 +0.03(+0.33%)
Sep 08, 2014 9.420 9.420 9.220 9.270 60,955 -0.05(-0.54%)
Sep 05, 2014 9.340 9.400 9.260 9.320 44,610 +0.01(+0.11%)
Sep 04, 2014 9.330 9.440 9.300 9.310 26,582 -0.07(-0.75%)
Sep 03, 2014 9.310 9.380 9.310 9.380 34,139 +0.10(+1.08%)
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.