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

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

5.290 +0.040 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jul 31, 2015 6.330 6.468 6.310 6.410 8,204 +0.13(+2.07%)
Jul 30, 2015 6.300 6.310 6.270 6.280 16,052 -0.06(-0.95%)
Jul 29, 2015 6.310 6.390 6.300 6.340 22,250 +0.01(+0.16%)
Jul 28, 2015 6.410 6.410 6.300 6.330 11,011 -0.01(-0.16%)
Jul 27, 2015 6.300 6.500 6.250 6.340 41,474 -0.21(-3.21%)
Jul 24, 2015 6.560 6.680 6.540 6.550 6,947 -0.04(-0.61%)
Jul 23, 2015 6.640 6.689 6.530 6.590 16,602 -0.05(-0.75%)
Jul 22, 2015 6.660 6.693 6.630 6.640 57,172 -0.09(-1.34%)
Jul 21, 2015 6.670 6.730 6.650 6.730 4,797 +0.04(+0.60%)
Jul 20, 2015 6.720 6.720 6.650 6.690 23,364 -0.08(-1.18%)
Jul 17, 2015 6.760 6.780 6.750 6.770 35,849 -0.02(-0.29%)
Jul 16, 2015 6.840 6.850 6.790 6.790 34,815 -0.05(-0.73%)
Jul 15, 2015 6.860 6.880 6.800 6.840 20,066 -0.08(-1.16%)
Jul 14, 2015 6.820 6.920 6.740 6.920 27,783 +0.06(+0.87%)
Jul 13, 2015 6.780 6.860 6.720 6.860 39,164 +0.08(+1.18%)
Jul 10, 2015 6.700 6.900 6.595 6.780 32,720 +0.08(+1.19%)
Jul 09, 2015 6.890 6.890 6.570 6.700 22,005 +0.02(+0.30%)
Jul 08, 2015 6.650 6.819 6.600 6.680 25,302 -0.17(-2.48%)
Jul 07, 2015 6.850 6.890 6.610 6.850 251,473 +0.01(+0.15%)
Jul 06, 2015 6.820 6.900 6.790 6.840 12,743 -0.08(-1.16%)
Jul 02, 2015 6.930 6.920 6.920 6.920 27,500 +0.04(+0.58%)
Jul 01, 2015 7.050 7.160 6.820 6.880 34,685 -0.24(-3.37%)
Jun 30, 2015 7.030 7.130 6.980 7.120 51,600 +0.16(+2.30%)
Jun 29, 2015 6.990 7.027 6.880 6.960 49,637 -0.08(-1.14%)
Jun 26, 2015 7.000 7.139 7.000 7.040 36,717 -0.01(-0.14%)
Jun 25, 2015 7.160 7.160 7.000 7.050 30,561 -0.14(-1.95%)
Jun 24, 2015 7.110 7.190 7.100 7.190 23,582 -0.02(-0.28%)
Jun 23, 2015 7.100 7.210 7.090 7.210 34,404 +0.11(+1.55%)
Jun 22, 2015 7.130 7.145 7.050 7.100 27,488 +0.07(+1.00%)
Jun 19, 2015 7.080 7.110 7.030 7.030 23,103 -0.05(-0.70%)
Jun 18, 2015 7.020 7.110 7.000 7.080 29,351 -0.15(-2.08%)
Jun 17, 2015 7.210 7.240 7.170 7.230 15,094 -0.01(-0.14%)
Jun 16, 2015 7.190 7.250 7.170 7.240 39,129 +0.03(+0.42%)
Jun 15, 2015 7.230 7.230 7.170 7.210 18,242 -0.08(-1.10%)
Jun 12, 2015 7.250 7.300 7.240 7.290 22,275 +0.02(+0.28%)
Jun 11, 2015 7.290 7.290 7.210 7.270 9,478 -0.05(-0.68%)
Jun 10, 2015 7.290 7.350 7.240 7.320 9,537 +0.05(+0.69%)
Jun 09, 2015 7.260 7.270 7.210 7.270 38,744 -0.00(-0.05%)
Jun 08, 2015 7.310 7.310 7.250 7.274 28,261 +0.00(+0.06%)
Jun 05, 2015 7.340 7.340 7.270 7.270 37,827 -0.09(-1.22%)
Jun 04, 2015 7.410 7.410 7.350 7.360 28,683 -0.05(-0.67%)
Jun 03, 2015 7.450 7.450 7.410 7.410 21,120 -0.06(-0.80%)
Jun 02, 2015 7.490 7.500 7.470 7.470 21,108 +0.00(+0.00%)
Jun 01, 2015 7.510 7.520 7.450 7.470 23,861 -0.08(-1.06%)
May 29, 2015 7.540 7.560 7.520 7.550 6,050 -0.03(-0.40%)
May 28, 2015 7.510 7.670 7.510 7.580 6,179 +0.04(+0.53%)
May 27, 2015 7.550 7.570 7.520 7.540 18,687 -0.02(-0.27%)
May 26, 2015 7.640 7.640 7.550 7.560 47,045 -0.09(-1.18%)
May 22, 2015 7.650 7.650 7.650 7.650 24,600 -0.03(-0.40%)
May 21, 2015 7.650 7.740 7.650 7.681 13,052 -0.02(-0.25%)
May 20, 2015 7.700 7.720 7.692 7.700 49,790 -0.01(-0.13%)
May 19, 2015 7.730 7.730 7.700 7.710 42,451 -0.02(-0.26%)
May 18, 2015 7.730 7.770 7.730 7.730 35,826 -0.04(-0.51%)
May 15, 2015 7.720 7.800 7.700 7.770 28,740 +0.03(+0.41%)
May 14, 2015 7.710 7.770 7.700 7.738 42,866 +0.07(+0.89%)
May 13, 2015 7.730 7.749 7.650 7.670 16,445 -0.04(-0.52%)
May 12, 2015 7.650 7.731 7.650 7.710 28,242 +0.03(+0.39%)
May 11, 2015 7.700 7.720 7.670 7.680 27,585 -0.03(-0.39%)
May 08, 2015 7.670 7.750 7.650 7.710 30,633 +0.07(+0.91%)
May 07, 2015 7.630 7.670 7.620 7.640 24,879 +0.03(+0.40%)
May 06, 2015 7.630 7.659 7.600 7.610 21,985 -0.05(-0.65%)
May 05, 2015 7.630 7.660 7.590 7.660 37,712 +0.06(+0.79%)
May 04, 2015 7.610 7.620 7.551 7.600 40,420 -0.02(-0.26%)
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.