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 (%)
Dec 31, 2018 6.350 6.470 6.330 6.350 220,600 +0.00(+0.00%)
Dec 28, 2018 6.350 6.450 6.290 6.350 268,400 -0.14(-2.16%)
Dec 27, 2018 6.410 6.490 6.410 6.490 143,166 +0.05(+0.78%)
Dec 26, 2018 6.420 6.470 6.410 6.440 135,200 +0.02(+0.31%)
Dec 24, 2018 6.410 6.460 6.370 6.420 116,500 -0.01(-0.16%)
Dec 21, 2018 6.440 6.510 6.430 6.430 88,400 -0.07(-1.08%)
Dec 20, 2018 6.490 6.543 6.410 6.500 133,745 -0.01(-0.15%)
Dec 19, 2018 6.500 6.560 6.430 6.510 109,523 -0.01(-0.15%)
Dec 18, 2018 6.540 6.560 6.460 6.520 148,718 +0.04(+0.62%)
Dec 17, 2018 6.490 6.550 6.480 6.480 149,658 -0.06(-0.92%)
Dec 14, 2018 6.560 6.580 6.520 6.540 436,600 -0.11(-1.66%)
Dec 13, 2018 6.640 6.660 6.610 6.650 205,702 +0.03(+0.45%)
Dec 12, 2018 6.560 6.650 6.560 6.620 127,461 +0.12(+1.85%)
Dec 11, 2018 6.530 6.564 6.470 6.500 95,737 +0.00(+0.00%)
Dec 10, 2018 6.540 6.560 6.460 6.500 64,807 -0.11(-1.66%)
Dec 07, 2018 6.620 6.675 6.580 6.610 62,900 -0.04(-0.60%)
Dec 06, 2018 6.650 6.660 6.550 6.650 130,291 -0.04(-0.60%)
Dec 04, 2018 6.720 6.820 6.680 6.690 60,100 -0.11(-1.62%)
Dec 03, 2018 6.750 6.840 6.701 6.800 118,686 +0.10(+1.49%)
Nov 30, 2018 6.700 6.710 6.670 6.700 103,800 -0.01(-0.15%)
Nov 29, 2018 6.660 6.740 6.660 6.710 69,461 -0.02(-0.30%)
Nov 28, 2018 6.560 6.730 6.560 6.730 136,674 +0.15(+2.28%)
Nov 27, 2018 6.530 6.600 6.530 6.580 86,011 +0.00(+0.00%)
Nov 26, 2018 6.550 6.600 6.540 6.580 155,801 +0.07(+1.08%)
Nov 23, 2018 6.490 6.550 6.490 6.510 54,400 -0.08(-1.20%)
Nov 21, 2018 6.589 6.589 6.589 0 +0.04(+0.59%)
Nov 20, 2018 6.540 6.600 6.486 6.550 165,000 -0.09(-1.36%)
Nov 19, 2018 6.630 6.690 6.580 6.640 142,640 -0.05(-0.75%)
Nov 16, 2018 6.540 6.700 6.510 6.690 107,700 +0.04(+0.60%)
Nov 15, 2018 6.490 6.680 6.490 6.650 132,082 +0.11(+1.68%)
Nov 14, 2018 6.430 6.550 6.430 6.540 51,643 +0.07(+1.08%)
Nov 13, 2018 6.400 6.512 6.400 6.470 127,497 +0.04(+0.62%)
Nov 12, 2018 6.430 6.490 6.420 6.430 54,610 -0.09(-1.38%)
Nov 09, 2018 6.600 6.610 6.480 6.520 53,500 -0.12(-1.81%)
Nov 08, 2018 6.770 6.780 6.630 6.640 112,535 -0.15(-2.21%)
Nov 07, 2018 6.690 6.790 6.670 6.790 68,114 +0.11(+1.65%)
Nov 06, 2018 6.660 6.690 6.620 6.680 55,704 +0.01(+0.15%)
Nov 05, 2018 6.640 6.690 6.610 6.670 44,676 -0.02(-0.30%)
Nov 02, 2018 6.640 6.730 6.630 6.690 67,000 +0.07(+1.06%)
Nov 01, 2018 6.400 6.630 6.400 6.620 108,623 +0.24(+3.76%)
Oct 31, 2018 6.280 6.400 6.280 6.380 83,045 +0.12(+1.92%)
Oct 30, 2018 6.200 6.260 6.130 6.260 173,198 +0.06(+0.97%)
Oct 29, 2018 6.230 6.350 6.170 6.200 269,268 -0.03(-0.48%)
Oct 26, 2018 6.240 6.380 6.220 6.230 119,300 -0.09(-1.42%)
Oct 25, 2018 6.350 6.350 6.260 6.320 158,991 +0.03(+0.48%)
Oct 24, 2018 6.390 6.404 6.270 6.290 108,069 -0.09(-1.41%)
Oct 23, 2018 6.320 6.400 6.320 6.380 250,976 -0.09(-1.39%)
Oct 22, 2018 6.460 6.530 6.450 6.470 184,618 +0.03(+0.47%)
Oct 19, 2018 6.390 6.490 6.390 6.440 219,200 +0.03(+0.47%)
Oct 18, 2018 6.550 6.550 6.410 6.410 81,157 -0.14(-2.14%)
Oct 17, 2018 6.550 6.590 6.500 6.550 90,315 -0.05(-0.76%)
Oct 16, 2018 6.420 6.600 6.420 6.600 162,017 +0.16(+2.48%)
Oct 15, 2018 6.310 6.470 6.310 6.440 129,608 -0.06(-0.92%)
Oct 12, 2018 6.320 6.520 6.320 6.500 162,900 +0.26(+4.17%)
Oct 11, 2018 6.340 6.440 6.200 6.240 222,718 -0.17(-2.65%)
Oct 10, 2018 6.520 6.542 6.410 6.410 127,674 -0.14(-2.14%)
Oct 09, 2018 6.530 6.600 6.530 6.550 50,913 +0.03(+0.46%)
Oct 08, 2018 6.570 6.590 6.500 6.520 166,238 -0.09(-1.36%)
Oct 05, 2018 6.600 6.650 6.570 6.610 111,500 -0.02(-0.30%)
Oct 04, 2018 6.730 6.740 6.600 6.630 98,323 -0.12(-1.78%)
Oct 03, 2018 6.780 6.830 6.750 6.750 93,463 -0.03(-0.44%)
Oct 02, 2018 6.900 6.900 6.760 6.780 118,996 -0.12(-1.74%)
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.