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 (%)
Feb 29, 2016 5.580 5.650 5.520 5.570 11,020 +0.03(+0.54%)
Feb 26, 2016 5.630 5.630 5.540 5.540 10,269 -0.01(-0.18%)
Feb 25, 2016 5.500 5.560 5.500 5.550 8,045 +0.04(+0.73%)
Feb 24, 2016 5.500 5.520 5.480 5.510 18,589 -0.05(-0.90%)
Feb 23, 2016 5.612 5.612 5.530 5.560 3,152 -0.06(-1.07%)
Feb 22, 2016 5.640 5.677 5.620 5.620 18,902 +0.03(+0.54%)
Feb 19, 2016 5.590 5.600 5.560 5.590 8,826 +0.02(+0.36%)
Feb 18, 2016 5.620 5.620 5.560 5.570 32,628 -0.04(-0.71%)
Feb 17, 2016 5.570 5.630 5.550 5.610 11,742 +0.13(+2.39%)
Feb 16, 2016 5.480 5.480 5.440 5.479 22,601 +0.01(+0.16%)
Feb 12, 2016 5.410 5.470 5.470 5.470 13,000 +0.10(+1.86%)
Feb 11, 2016 5.400 5.404 5.350 5.370 26,446 -0.06(-1.12%)
Feb 10, 2016 5.490 5.490 5.426 5.431 6,475 -0.06(-1.07%)
Feb 09, 2016 5.500 5.510 5.480 5.490 14,838 -0.07(-1.26%)
Feb 08, 2016 5.550 5.570 5.490 5.560 19,588 -0.07(-1.24%)
Feb 05, 2016 5.600 5.660 5.600 5.630 16,498 -0.12(-2.09%)
Feb 04, 2016 5.600 5.750 5.600 5.750 33,143 +0.18(+3.23%)
Feb 03, 2016 5.580 5.650 5.490 5.570 45,886 +0.03(+0.51%)
Feb 02, 2016 5.550 5.585 5.470 5.542 16,438 +0.04(+0.76%)
Feb 01, 2016 5.450 5.540 5.440 5.500 34,970 -0.05(-0.90%)
Jan 29, 2016 5.460 5.600 5.460 5.550 21,326 +0.10(+1.83%)
Jan 28, 2016 5.320 5.680 5.320 5.450 60,142 +0.16(+3.02%)
Jan 27, 2016 5.210 5.470 5.210 5.290 135,540 +0.11(+2.12%)
Jan 26, 2016 5.160 5.200 5.150 5.180 32,265 -0.02(-0.38%)
Jan 25, 2016 5.200 5.200 5.150 5.200 17,951 -0.01(-0.12%)
Jan 22, 2016 5.180 5.260 5.160 5.206 29,853 +0.20(+3.92%)
Jan 21, 2016 5.000 5.090 4.980 5.010 40,610 -0.03(-0.67%)
Jan 20, 2016 4.990 5.060 4.910 5.044 33,584 -0.04(-0.71%)
Jan 19, 2016 5.330 5.330 5.040 5.080 31,623 -0.10(-1.93%)
Jan 15, 2016 5.300 5.180 5.180 5.180 20,600 -0.13(-2.45%)
Jan 14, 2016 5.380 5.380 5.230 5.310 13,943 +0.01(+0.19%)
Jan 13, 2016 5.420 5.700 5.230 5.300 41,428 -0.08(-1.49%)
Jan 12, 2016 5.460 5.510 5.310 5.380 39,241 -0.14(-2.54%)
Jan 11, 2016 5.410 5.520 5.290 5.520 49,253 +0.20(+3.76%)
Jan 08, 2016 5.270 5.350 5.270 5.320 30,739 -0.02(-0.37%)
Jan 07, 2016 5.370 5.380 5.310 5.340 62,112 -0.08(-1.48%)
Jan 06, 2016 5.420 5.480 5.420 5.420 41,956 -0.03(-0.55%)
Jan 05, 2016 5.480 5.502 5.430 5.450 36,329 +0.00(+0.00%)
Jan 04, 2016 5.470 5.525 5.430 5.450 26,601 -0.13(-2.33%)
Dec 31, 2015 5.490 5.580 5.580 5.580 80,700 +0.03(+0.54%)
Dec 30, 2015 5.490 5.580 5.490 5.550 61,808 +0.00(+0.00%)
Dec 29, 2015 5.680 5.680 5.540 5.550 30,810 -0.18(-3.14%)
Dec 28, 2015 5.640 5.790 5.640 5.730 58,561 -0.09(-1.55%)
Dec 24, 2015 5.760 5.820 5.820 5.820 17,200 -0.03(-0.51%)
Dec 23, 2015 5.800 5.850 5.790 5.850 27,530 +0.10(+1.74%)
Dec 22, 2015 5.700 5.800 5.610 5.750 51,869 +0.03(+0.48%)
Dec 21, 2015 5.790 5.800 5.710 5.722 11,191 -0.04(-0.65%)
Dec 18, 2015 5.750 5.770 5.750 5.760 5,977 -0.01(-0.17%)
Dec 17, 2015 5.510 5.770 5.500 5.770 71,046 +0.05(+0.87%)
Dec 16, 2015 5.660 5.740 5.520 5.720 37,757 +0.15(+2.69%)
Dec 15, 2015 5.460 5.630 5.430 5.570 43,233 +0.05(+0.91%)
Dec 14, 2015 5.570 5.600 5.460 5.520 10,213 +0.02(+0.36%)
Dec 11, 2015 5.560 5.620 5.500 5.500 15,981 -0.12(-2.14%)
Dec 10, 2015 5.570 5.676 5.550 5.620 20,921 +0.01(+0.18%)
Dec 09, 2015 5.650 5.730 5.600 5.610 20,006 +0.09(+1.63%)
Dec 08, 2015 5.700 5.700 5.420 5.520 56,172 -0.19(-3.33%)
Dec 07, 2015 5.750 5.760 5.690 5.710 15,215 -0.10(-1.72%)
Dec 04, 2015 5.690 5.812 5.690 5.810 26,089 +0.07(+1.22%)
Dec 03, 2015 5.740 5.820 5.720 5.740 36,939 +0.04(+0.67%)
Dec 02, 2015 5.700 5.740 5.680 5.702 11,584 -0.07(-1.19%)
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.