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 29, 2019 7.250 7.300 7.200 7.270 28,900 +0.11(+1.54%)
Mar 28, 2019 7.120 7.204 7.110 7.160 48,590 -0.02(-0.28%)
Mar 27, 2019 7.220 7.220 7.140 7.180 64,600 -0.04(-0.55%)
Mar 26, 2019 7.220 7.240 7.191 7.220 21,043 +0.06(+0.84%)
Mar 25, 2019 7.150 7.190 7.100 7.160 25,210 -0.07(-0.97%)
Mar 22, 2019 7.250 7.325 7.230 7.230 100,000 -0.12(-1.63%)
Mar 21, 2019 7.380 7.400 7.250 7.350 104,893 -0.03(-0.41%)
Mar 20, 2019 7.290 7.380 7.266 7.380 149,882 +0.07(+0.96%)
Mar 19, 2019 7.330 7.361 7.300 7.310 53,061 -0.05(-0.68%)
Mar 18, 2019 7.320 7.379 7.280 7.360 52,754 +0.04(+0.55%)
Mar 15, 2019 7.250 7.340 7.220 7.320 35,000 +0.08(+1.10%)
Mar 14, 2019 7.130 7.249 7.130 7.240 13,409 +0.05(+0.70%)
Mar 13, 2019 7.150 7.340 7.150 7.190 69,283 -0.03(-0.42%)
Mar 12, 2019 7.190 7.220 7.170 7.220 44,949 +0.06(+0.84%)
Mar 11, 2019 7.070 7.187 7.041 7.160 110,662 +0.10(+1.42%)
Mar 08, 2019 7.010 7.090 7.010 7.060 31,300 -0.08(-1.10%)
Mar 07, 2019 7.260 7.260 7.100 7.138 29,892 -0.06(-0.85%)
Mar 06, 2019 7.190 7.260 7.180 7.200 33,744 -0.05(-0.69%)
Mar 05, 2019 7.240 7.260 7.200 7.250 40,464 +0.01(+0.14%)
Mar 04, 2019 7.200 7.260 7.166 7.240 106,567 +0.02(+0.28%)
Mar 01, 2019 7.260 7.260 7.200 7.220 59,100 +0.02(+0.28%)
Feb 28, 2019 7.170 7.270 7.120 7.200 75,090 -0.04(-0.55%)
Feb 27, 2019 7.230 7.280 7.200 7.240 68,746 -0.07(-0.96%)
Feb 26, 2019 7.260 7.340 7.260 7.310 57,258 -0.02(-0.27%)
Feb 25, 2019 7.290 7.350 7.270 7.330 116,233 +0.08(+1.10%)
Feb 22, 2019 7.190 7.280 7.190 7.250 32,900 +0.08(+1.12%)
Feb 21, 2019 7.160 7.240 7.160 7.170 149,062 -0.07(-0.97%)
Feb 20, 2019 7.110 7.240 7.110 7.240 52,068 +0.07(+0.98%)
Feb 19, 2019 7.000 7.210 6.970 7.170 99,016 +0.05(+0.70%)
Feb 15, 2019 7.130 7.130 7.080 7.120 44,300 -0.01(-0.14%)
Feb 14, 2019 7.120 7.160 7.059 7.130 88,674 +0.01(+0.14%)
Feb 13, 2019 7.130 7.180 7.110 7.120 102,607 -0.06(-0.84%)
Feb 12, 2019 7.090 7.180 7.090 7.180 63,634 +0.09(+1.27%)
Feb 11, 2019 7.040 7.120 7.040 7.090 41,026 +0.02(+0.28%)
Feb 08, 2019 7.070 7.140 7.040 7.070 47,900 -0.07(-0.98%)
Feb 07, 2019 7.170 7.210 7.081 7.140 35,135 -0.08(-1.11%)
Feb 06, 2019 7.270 7.290 7.179 7.220 72,291 -0.02(-0.28%)
Feb 05, 2019 7.170 7.300 7.150 7.240 194,453 +0.06(+0.84%)
Feb 04, 2019 7.220 7.220 7.140 7.180 34,000 +0.01(+0.14%)
Feb 01, 2019 7.120 7.190 7.070 7.170 73,400 +0.03(+0.42%)
Jan 31, 2019 7.100 7.160 7.100 7.140 107,731 +0.04(+0.56%)
Jan 30, 2019 6.950 7.110 6.950 7.100 85,130 +0.13(+1.87%)
Jan 29, 2019 6.880 7.010 6.880 6.970 101,562 +0.01(+0.14%)
Jan 28, 2019 6.880 7.020 6.880 6.960 39,188 -0.10(-1.42%)
Jan 25, 2019 7.000 7.060 6.990 7.060 93,800 +0.09(+1.29%)
Jan 24, 2019 6.890 6.990 6.890 6.970 65,739 +0.01(+0.14%)
Jan 23, 2019 6.860 6.960 6.860 6.960 54,988 +0.10(+1.46%)
Jan 22, 2019 6.970 6.970 6.800 6.860 53,277 -0.12(-1.72%)
Jan 18, 2019 6.880 6.980 6.880 6.980 41,000 +0.08(+1.16%)
Jan 17, 2019 6.830 6.950 6.830 6.900 77,670 +0.00(+0.00%)
Jan 16, 2019 6.790 6.900 6.790 6.900 55,570 +0.09(+1.32%)
Jan 15, 2019 6.690 6.865 6.690 6.810 100,412 +0.08(+1.19%)
Jan 14, 2019 6.630 6.790 6.630 6.730 35,610 -0.06(-0.88%)
Jan 11, 2019 6.820 6.830 6.720 6.790 151,100 -0.03(-0.44%)
Jan 10, 2019 6.750 6.840 6.670 6.820 127,910 +0.10(+1.49%)
Jan 09, 2019 6.620 6.730 6.590 6.720 37,664 +0.11(+1.66%)
Jan 08, 2019 6.650 6.650 6.570 6.610 65,171 +0.02(+0.29%)
Jan 07, 2019 6.520 6.620 6.497 6.591 35,079 +0.08(+1.17%)
Jan 04, 2019 6.310 6.540 6.310 6.515 40,500 +0.17(+2.60%)
Jan 03, 2019 6.350 6.386 6.323 6.350 68,287 -0.08(-1.24%)
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.