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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 5.570 5.676 5.570 5.670 51,300 +0.10(+1.80%)
May 28, 2020 5.640 5.690 5.570 5.570 45,531 -0.03(-0.54%)
May 27, 2020 5.590 5.630 5.530 5.600 59,514 +0.05(+0.90%)
May 26, 2020 5.580 5.650 5.550 5.550 194,306 +0.08(+1.46%)
May 22, 2020 5.540 5.540 5.380 5.470 77,900 -0.12(-2.15%)
May 21, 2020 5.560 5.630 5.520 5.590 56,328 -0.02(-0.36%)
May 20, 2020 5.650 5.650 5.570 5.610 53,931 +0.03(+0.54%)
May 19, 2020 5.560 5.620 5.540 5.580 31,630 -0.03(-0.53%)
May 18, 2020 5.430 5.610 5.430 5.610 20,923 +0.17(+3.12%)
May 15, 2020 5.460 5.490 5.360 5.440 44,300 -0.03(-0.55%)
May 14, 2020 5.400 5.470 5.360 5.470 49,433 -0.04(-0.73%)
May 13, 2020 5.570 5.600 5.480 5.510 31,154 -0.04(-0.72%)
May 12, 2020 5.540 5.640 5.535 5.550 29,927 +0.00(+0.00%)
May 11, 2020 5.570 5.570 5.450 5.550 48,681 +0.00(+0.00%)
May 08, 2020 5.570 5.630 5.540 5.550 46,500 +0.01(+0.18%)
May 07, 2020 5.530 5.570 5.520 5.540 14,892 +0.03(+0.54%)
May 06, 2020 5.520 5.560 5.490 5.510 38,245 -0.01(-0.18%)
May 05, 2020 5.560 5.590 5.490 5.520 250,597 +0.05(+0.91%)
May 04, 2020 5.470 5.500 5.400 5.470 120,718 -0.02(-0.27%)
May 01, 2020 5.520 5.520 5.430 5.485 167,400 -0.11(-2.05%)
Apr 30, 2020 5.570 5.650 5.570 5.600 109,411 +0.00(+0.00%)
Apr 29, 2020 5.560 5.630 5.550 5.600 47,246 +0.13(+2.38%)
Apr 28, 2020 5.470 5.510 5.450 5.470 172,929 +0.03(+0.55%)
Apr 27, 2020 5.400 5.490 5.400 5.440 39,733 +0.06(+1.12%)
Apr 24, 2020 5.480 5.484 5.340 5.380 47,500 -0.10(-1.82%)
Apr 23, 2020 5.420 5.540 5.420 5.480 226,786 +0.06(+1.11%)
Apr 22, 2020 5.350 5.466 5.350 5.420 57,619 +0.09(+1.69%)
Apr 21, 2020 5.300 5.350 5.100 5.330 39,480 -0.13(-2.38%)
Apr 20, 2020 5.450 5.590 5.450 5.460 41,219 -0.10(-1.80%)
Apr 17, 2020 5.590 5.590 5.470 5.560 96,200 +0.08(+1.46%)
Apr 16, 2020 5.450 5.520 5.420 5.480 23,893 +0.04(+0.74%)
Apr 15, 2020 5.420 5.460 5.385 5.440 24,147 -0.10(-1.81%)
Apr 14, 2020 5.590 5.730 5.450 5.540 103,572 +0.09(+1.65%)
Apr 13, 2020 5.430 5.490 5.420 5.450 87,415 -0.02(-0.37%)
Apr 09, 2020 5.330 5.530 5.290 5.470 60,100 +0.12(+2.24%)
Apr 08, 2020 5.310 5.400 5.270 5.350 62,725 +0.02(+0.38%)
Apr 07, 2020 5.260 5.460 5.240 5.330 189,144 +0.19(+3.70%)
Apr 06, 2020 5.060 5.200 5.060 5.140 175,038 +0.18(+3.63%)
Apr 03, 2020 5.090 5.150 4.950 4.960 178,500 -0.17(-3.41%)
Apr 02, 2020 5.060 5.160 5.010 5.135 166,311 +0.12(+2.50%)
Apr 01, 2020 5.010 5.180 4.990 5.010 179,451 -0.17(-3.28%)
Mar 31, 2020 5.170 5.280 5.106 5.180 152,418 +0.09(+1.77%)
Mar 30, 2020 5.050 5.150 5.040 5.090 66,209 +0.00(+0.00%)
Mar 27, 2020 5.100 5.235 5.080 5.090 44,100 -0.17(-3.23%)
Mar 26, 2020 5.040 5.292 5.040 5.260 29,408 +0.21(+4.16%)
Mar 25, 2020 4.770 5.100 4.770 5.050 113,228 +0.30(+6.32%)
Mar 24, 2020 4.600 4.950 4.600 4.750 87,350 +0.30(+6.74%)
Mar 23, 2020 4.550 4.600 4.419 4.450 168,624 -0.39(-8.15%)
Mar 20, 2020 4.760 4.880 4.760 4.845 96,400 +0.12(+2.65%)
Mar 19, 2020 4.510 4.720 4.510 4.720 272,579 -0.06(-1.26%)
Mar 18, 2020 4.950 5.090 4.750 4.780 438,926 -0.45(-8.60%)
Mar 17, 2020 5.250 5.346 5.100 5.230 108,200 -0.04(-0.76%)
Mar 16, 2020 5.070 5.335 5.000 5.270 219,056 -0.40(-7.05%)
Mar 13, 2020 5.610 5.758 5.510 5.670 69,300 +0.27(+5.00%)
Mar 12, 2020 5.510 5.564 5.350 5.400 125,000 -0.67(-11.04%)
Mar 11, 2020 6.060 6.230 6.050 6.070 84,779 -0.28(-4.41%)
Mar 10, 2020 6.290 6.426 6.230 6.350 98,820 +0.15(+2.42%)
Mar 09, 2020 6.030 6.410 6.030 6.200 110,717 -0.47(-7.05%)
Mar 06, 2020 6.680 6.737 6.670 6.670 39,300 -0.21(-3.05%)
Mar 05, 2020 6.850 6.970 6.820 6.880 28,854 -0.08(-1.15%)
Mar 04, 2020 6.920 6.998 6.880 6.960 39,804 +0.07(+1.02%)
Mar 03, 2020 6.830 6.970 6.817 6.890 55,741 +0.03(+0.44%)
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.