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 (%)
May 28, 2021 8.890 8.950 8.889 8.940 44,157 +0.06(+0.68%)
May 27, 2021 8.880 8.890 8.850 8.880 30,313 +0.03(+0.28%)
May 26, 2021 8.820 8.880 8.800 8.855 59,153 +0.05(+0.62%)
May 25, 2021 8.770 8.850 8.770 8.800 124,130 +0.08(+0.92%)
May 24, 2021 8.610 8.740 8.520 8.720 103,803 +0.06(+0.69%)
May 21, 2021 8.850 8.850 8.650 8.660 10,425 -0.16(-1.81%)
May 20, 2021 8.730 8.820 8.730 8.820 17,133 +0.09(+1.03%)
May 19, 2021 8.660 8.760 8.660 8.730 59,128 -0.03(-0.34%)
May 18, 2021 8.670 8.780 8.670 8.760 31,720 +0.14(+1.62%)
May 17, 2021 8.620 8.680 8.560 8.620 18,578 -0.07(-0.81%)
May 14, 2021 8.660 8.720 8.572 8.690 68,608 +0.17(+2.00%)
May 13, 2021 8.530 8.561 8.473 8.520 56,548 +0.02(+0.24%)
May 12, 2021 8.570 8.600 8.472 8.500 113,360 -0.15(-1.73%)
May 11, 2021 8.510 8.680 8.480 8.650 40,467 +0.02(+0.23%)
May 10, 2021 8.710 8.710 8.620 8.630 70,839 -0.07(-0.80%)
May 07, 2021 8.650 8.824 8.650 8.700 59,425 +0.02(+0.23%)
May 06, 2021 8.610 8.700 8.604 8.680 57,934 +0.05(+0.58%)
May 05, 2021 8.600 8.650 8.580 8.630 29,453 +0.09(+1.05%)
May 04, 2021 8.556 8.556 8.520 8.540 38,263 -0.06(-0.70%)
May 03, 2021 8.550 8.620 8.520 8.600 59,298 +0.05(+0.58%)
Apr 30, 2021 8.590 8.600 8.550 8.550 31,200 -0.06(-0.70%)
Apr 29, 2021 8.640 8.643 8.600 8.610 72,396 -0.03(-0.35%)
Apr 28, 2021 8.650 8.680 8.600 8.640 50,308 +0.04(+0.47%)
Apr 27, 2021 8.630 8.650 8.600 8.600 57,651 -0.02(-0.23%)
Apr 26, 2021 8.570 8.640 8.500 8.620 113,156 -0.02(-0.23%)
Apr 23, 2021 8.600 8.730 8.600 8.640 44,400 +0.09(+1.05%)
Apr 22, 2021 8.550 8.620 8.550 8.550 26,339 -0.06(-0.70%)
Apr 21, 2021 8.560 8.660 8.520 8.610 52,947 +0.05(+0.58%)
Apr 20, 2021 8.630 8.637 8.540 8.560 40,684 -0.11(-1.27%)
Apr 19, 2021 8.590 8.700 8.590 8.670 37,032 +0.04(+0.46%)
Apr 16, 2021 8.580 8.660 8.580 8.630 21,200 +0.03(+0.35%)
Apr 15, 2021 8.570 8.670 8.520 8.600 63,944 +0.04(+0.47%)
Apr 14, 2021 8.570 8.685 8.550 8.560 42,852 +0.02(+0.23%)
Apr 13, 2021 8.540 8.620 8.530 8.540 47,116 -0.03(-0.29%)
Apr 12, 2021 8.559 8.600 8.530 8.565 67,468 -0.02(-0.17%)
Apr 09, 2021 8.630 8.630 8.570 8.580 15,300 -0.06(-0.69%)
Apr 08, 2021 8.670 8.700 8.590 8.640 139,391 +0.00(+0.00%)
Apr 07, 2021 8.660 8.690 8.630 8.640 17,256 -0.10(-1.14%)
Apr 06, 2021 8.700 8.800 8.690 8.740 23,520 +0.04(+0.46%)
Apr 05, 2021 8.730 8.800 8.680 8.700 58,513 -0.06(-0.68%)
Apr 01, 2021 8.760 8.810 8.715 8.760 56,300 +0.11(+1.27%)
Mar 31, 2021 8.650 8.680 8.576 8.650 29,012 +0.04(+0.46%)
Mar 30, 2021 8.460 8.620 8.460 8.610 28,157 +0.09(+1.06%)
Mar 29, 2021 8.530 8.570 8.491 8.520 34,076 -0.02(-0.23%)
Mar 26, 2021 8.430 8.560 8.430 8.540 70,600 +0.12(+1.43%)
Mar 25, 2021 8.390 8.440 8.390 8.420 17,013 +0.03(+0.36%)
Mar 24, 2021 8.450 8.473 8.350 8.390 46,149 -0.13(-1.53%)
Mar 23, 2021 8.610 8.640 8.510 8.520 14,988 -0.23(-2.63%)
Mar 22, 2021 8.770 8.850 8.700 8.750 32,705 +0.01(+0.11%)
Mar 19, 2021 8.710 8.760 8.670 8.740 25,600 +0.07(+0.81%)
Mar 18, 2021 8.680 8.740 8.644 8.670 72,896 -0.10(-1.14%)
Mar 17, 2021 8.700 8.810 8.670 8.770 32,833 +0.00(+0.00%)
Mar 16, 2021 8.680 8.830 8.680 8.770 32,493 +0.06(+0.69%)
Mar 15, 2021 8.670 8.730 8.652 8.710 62,511 -0.03(-0.34%)
Mar 12, 2021 8.770 8.770 8.670 8.740 46,900 -0.11(-1.24%)
Mar 11, 2021 8.770 8.900 8.770 8.850 24,212 +0.12(+1.37%)
Mar 10, 2021 8.760 8.760 8.660 8.730 43,540 -0.03(-0.34%)
Mar 09, 2021 8.690 8.800 8.662 8.760 76,593 +0.17(+1.98%)
Mar 08, 2021 8.670 8.670 8.580 8.590 83,845 -0.11(-1.26%)
Mar 05, 2021 8.690 8.710 8.600 8.700 8,700 +0.07(+0.81%)
Mar 04, 2021 8.780 8.780 8.620 8.630 71,833 -0.15(-1.71%)
Mar 03, 2021 8.760 8.780 8.725 8.780 73,141 +0.01(+0.11%)
Mar 02, 2021 8.790 8.820 8.755 8.770 30,665 -0.04(-0.45%)
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.