Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.035 +0.085 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 6.880 7.000 6.880 6.980 27,612 +0.04(+0.58%)
Mar 30, 2017 6.960 7.000 6.920 6.940 21,455 -0.03(-0.43%)
Mar 29, 2017 7.000 7.000 6.895 6.970 38,337 +0.04(+0.58%)
Mar 28, 2017 6.734 6.940 6.734 6.930 34,743 +0.15(+2.21%)
Mar 27, 2017 6.710 6.810 6.710 6.780 23,210 -0.04(-0.59%)
Mar 24, 2017 6.710 6.850 6.710 6.820 33,271 +0.07(+1.04%)
Mar 23, 2017 6.730 6.760 6.670 6.750 52,183 +0.01(+0.15%)
Mar 22, 2017 6.680 6.740 6.510 6.740 33,322 +0.05(+0.68%)
Mar 21, 2017 6.671 6.710 6.670 6.694 39,177 +0.01(+0.22%)
Mar 20, 2017 6.640 6.680 6.630 6.680 32,158 +0.05(+0.75%)
Mar 17, 2017 6.570 6.650 6.520 6.630 42,974 +0.02(+0.30%)
Mar 16, 2017 6.620 6.630 6.570 6.610 54,116 +0.00(+0.00%)
Mar 15, 2017 6.580 6.620 6.520 6.610 20,502 +0.09(+1.38%)
Mar 14, 2017 6.580 6.580 6.475 6.520 19,923 -0.08(-1.21%)
Mar 13, 2017 6.500 6.600 6.500 6.600 30,965 +0.09(+1.38%)
Mar 10, 2017 6.480 6.510 6.470 6.510 28,696 +0.03(+0.46%)
Mar 09, 2017 6.500 6.500 6.450 6.480 40,254 -0.05(-0.77%)
Mar 08, 2017 6.520 6.560 6.520 6.530 55,925 -0.02(-0.30%)
Mar 07, 2017 6.470 6.570 6.450 6.550 26,971 +0.05(+0.76%)
Mar 06, 2017 6.410 6.530 6.410 6.500 31,171 +0.05(+0.78%)
Mar 03, 2017 6.440 6.490 6.400 6.450 40,567 +0.04(+0.62%)
Mar 02, 2017 6.450 6.480 6.400 6.410 14,522 -0.06(-0.93%)
Mar 01, 2017 6.440 6.480 6.421 6.470 20,328 +0.03(+0.47%)
Feb 28, 2017 6.390 6.440 6.350 6.440 14,357 +0.03(+0.47%)
Feb 27, 2017 6.370 6.450 6.350 6.410 20,885 -0.02(-0.31%)
Feb 24, 2017 6.450 6.450 6.353 6.430 30,253 -0.02(-0.31%)
Feb 23, 2017 6.520 6.520 6.440 6.450 8,639 -0.04(-0.62%)
Feb 22, 2017 6.490 6.520 6.480 6.490 17,492 -0.03(-0.46%)
Feb 21, 2017 6.050 6.520 6.050 6.520 38,681 +0.07(+1.09%)
Feb 17, 2017 6.450 6.450 6.450 0 -0.05(-0.77%)
Feb 16, 2017 6.510 6.550 6.500 6.500 14,810 -0.01(-0.15%)
Feb 15, 2017 6.520 6.535 6.510 6.510 22,935 -0.04(-0.61%)
Feb 14, 2017 6.550 6.550 6.500 6.550 16,395 +0.00(+0.00%)
Feb 13, 2017 6.510 6.550 6.500 6.550 9,683 +0.04(+0.64%)
Feb 10, 2017 6.390 6.540 6.350 6.508 27,294 +0.11(+1.70%)
Feb 09, 2017 6.390 6.400 6.305 6.400 20,129 -0.01(-0.16%)
Feb 08, 2017 6.400 6.420 6.400 6.410 16,002 +0.00(+0.06%)
Feb 07, 2017 6.410 6.420 6.390 6.406 9,212 -0.02(-0.37%)
Feb 06, 2017 6.400 6.450 6.385 6.430 43,476 +0.04(+0.63%)
Feb 03, 2017 6.380 6.410 6.350 6.390 35,970 +0.05(+0.79%)
Feb 02, 2017 6.290 6.380 6.290 6.340 9,958 +0.09(+1.44%)
Feb 01, 2017 6.280 6.280 6.250 6.250 14,848 +0.00(+0.00%)
Jan 31, 2017 6.270 6.290 6.250 6.250 12,083 +0.00(+0.00%)
Jan 30, 2017 6.350 6.350 6.240 6.250 11,706 -0.11(-1.73%)
Jan 27, 2017 6.450 6.450 6.340 6.360 13,753 -0.08(-1.24%)
Jan 26, 2017 6.390 6.440 6.390 6.440 7,449 +0.07(+1.10%)
Jan 25, 2017 6.300 6.400 6.300 6.370 25,547 +0.06(+0.95%)
Jan 24, 2017 6.270 6.320 6.270 6.310 22,503 -0.01(-0.16%)
Jan 23, 2017 6.280 6.320 6.270 6.320 13,905 +0.02(+0.32%)
Jan 20, 2017 6.231 6.300 6.231 6.300 8,429 +0.02(+0.32%)
Jan 19, 2017 6.245 6.280 6.230 6.280 20,191 +0.01(+0.16%)
Jan 18, 2017 6.230 6.300 6.230 6.270 8,061 -0.00(-0.04%)
Jan 17, 2017 6.210 6.272 6.210 6.272 24,871 +0.04(+0.68%)
Jan 13, 2017 6.230 6.230 6.230 0 +0.02(+0.32%)
Jan 12, 2017 6.170 6.220 6.150 6.210 26,803 +0.09(+1.47%)
Jan 11, 2017 6.120 6.150 6.070 6.120 38,871 -0.01(-0.16%)
Jan 10, 2017 6.110 6.140 6.110 6.130 11,601 +0.02(+0.33%)
Jan 09, 2017 6.050 6.120 6.050 6.110 26,558 +0.04(+0.66%)
Jan 06, 2017 6.050 6.120 6.050 6.070 18,846 -0.01(-0.23%)
Jan 05, 2017 6.020 6.099 6.020 6.084 7,230 +0.04(+0.67%)
Jan 04, 2017 6.050 6.050 6.010 6.043 40,503 +0.02(+0.38%)
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.