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: 4:10 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 (%)
Aug 31, 2016 6.359 6.359 6.210 6.250 25,703 -0.11(-1.73%)
Aug 30, 2016 6.410 6.410 6.330 6.360 28,074 -0.03(-0.47%)
Aug 29, 2016 6.480 6.480 6.390 6.390 31,069 -0.02(-0.31%)
Aug 26, 2016 6.530 6.540 6.400 6.410 38,596 -0.07(-1.08%)
Aug 25, 2016 6.460 6.540 6.450 6.480 17,529 +0.02(+0.31%)
Aug 24, 2016 6.400 6.480 6.380 6.460 27,185 +0.02(+0.31%)
Aug 23, 2016 6.420 6.480 6.410 6.440 19,600 +0.03(+0.47%)
Aug 22, 2016 6.520 6.520 6.400 6.410 24,086 -0.11(-1.69%)
Aug 19, 2016 6.620 6.620 6.490 6.520 34,226 +0.00(+0.00%)
Aug 18, 2016 6.540 6.540 6.461 6.520 31,364 +0.07(+1.09%)
Aug 17, 2016 6.490 6.510 6.360 6.450 41,150 -0.07(-1.05%)
Aug 16, 2016 6.566 6.570 6.500 6.519 21,491 -0.02(-0.33%)
Aug 15, 2016 6.520 6.570 6.520 6.540 17,879 +0.02(+0.31%)
Aug 12, 2016 6.500 6.520 6.470 6.520 26,949 +0.00(+0.00%)
Aug 11, 2016 6.410 6.520 6.260 6.520 72,627 +0.09(+1.40%)
Aug 10, 2016 6.410 6.480 6.390 6.430 31,868 +0.05(+0.78%)
Aug 09, 2016 6.260 6.400 6.260 6.380 31,430 +0.01(+0.16%)
Aug 08, 2016 6.330 6.430 6.330 6.370 36,693 -0.01(-0.16%)
Aug 05, 2016 6.360 6.400 6.360 6.380 5,929 +0.02(+0.31%)
Aug 04, 2016 6.310 6.370 6.310 6.360 9,706 -0.03(-0.47%)
Aug 03, 2016 6.321 6.390 6.300 6.390 6,991 +0.10(+1.59%)
Aug 02, 2016 6.370 6.384 6.290 6.290 16,967 -0.08(-1.26%)
Aug 01, 2016 6.430 6.450 6.300 6.370 59,025 -0.06(-0.91%)
Jul 29, 2016 6.430 6.440 6.385 6.428 24,266 +0.04(+0.60%)
Jul 28, 2016 6.320 6.420 6.320 6.390 46,073 +0.03(+0.48%)
Jul 27, 2016 6.340 6.370 6.311 6.359 22,806 +0.02(+0.30%)
Jul 26, 2016 6.370 6.370 6.340 6.340 9,297 -0.05(-0.78%)
Jul 25, 2016 6.400 6.416 6.360 6.390 13,635 -0.01(-0.16%)
Jul 22, 2016 6.380 6.420 6.380 6.400 8,671 +0.05(+0.79%)
Jul 21, 2016 6.375 6.375 6.340 6.350 3,395 -0.02(-0.31%)
Jul 20, 2016 6.379 6.409 6.364 6.370 4,942 +0.01(+0.16%)
Jul 19, 2016 6.290 6.370 6.290 6.360 20,786 +0.02(+0.32%)
Jul 18, 2016 6.300 6.340 6.290 6.340 11,446 +0.05(+0.79%)
Jul 15, 2016 6.320 6.362 6.270 6.290 31,287 -0.05(-0.79%)
Jul 14, 2016 6.330 6.350 6.300 6.340 18,862 +0.05(+0.79%)
Jul 13, 2016 6.340 6.350 6.290 6.290 39,041 -0.05(-0.87%)
Jul 12, 2016 6.340 6.400 6.270 6.345 41,380 +0.04(+0.71%)
Jul 11, 2016 6.310 6.360 6.300 6.300 30,313 -0.02(-0.24%)
Jul 08, 2016 6.250 6.330 6.200 6.315 34,045 +0.11(+1.69%)
Jul 07, 2016 6.210 6.230 6.190 6.210 10,070 +0.03(+0.49%)
Jul 06, 2016 6.170 6.210 6.150 6.180 21,222 +0.01(+0.16%)
Jul 05, 2016 6.150 6.223 6.150 6.170 7,993 -0.07(-1.12%)
Jul 01, 2016 6.250 6.240 6.240 6.240 27,300 -0.01(-0.16%)
Jun 30, 2016 6.200 6.250 6.110 6.250 49,435 +0.14(+2.29%)
Jun 29, 2016 5.920 6.110 5.920 6.110 54,724 +0.22(+3.74%)
Jun 28, 2016 5.900 5.930 5.790 5.890 99,784 +0.18(+3.15%)
Jun 27, 2016 5.920 5.920 5.710 5.710 106,486 -0.13(-2.23%)
Jun 24, 2016 5.800 6.040 5.800 5.840 24,861 -0.29(-4.73%)
Jun 23, 2016 6.050 6.130 6.050 6.130 44,248 +0.06(+0.99%)
Jun 22, 2016 6.090 6.120 6.070 6.070 15,711 +0.00(+0.00%)
Jun 21, 2016 6.090 6.090 6.030 6.070 32,549 +0.04(+0.66%)
Jun 20, 2016 6.040 6.100 6.010 6.030 41,948 +0.03(+0.50%)
Jun 17, 2016 5.960 6.000 5.960 6.000 23,181 +0.06(+1.01%)
Jun 16, 2016 5.880 5.970 5.840 5.940 9,479 -0.09(-1.49%)
Jun 15, 2016 6.050 6.065 6.010 6.030 65,925 +0.02(+0.33%)
Jun 14, 2016 6.010 6.020 5.960 6.010 158,676 +0.00(+0.02%)
Jun 13, 2016 6.120 6.120 6.008 6.008 40,918 -0.09(-1.50%)
Jun 10, 2016 6.120 6.160 6.099 6.100 14,297 -0.06(-0.98%)
Jun 09, 2016 6.170 6.220 6.160 6.160 9,128 -0.07(-1.12%)
Jun 08, 2016 6.240 6.270 6.190 6.230 32,028 +0.03(+0.48%)
Jun 07, 2016 6.220 6.230 6.150 6.200 42,319 +0.02(+0.32%)
Jun 06, 2016 6.140 6.220 6.130 6.180 35,610 +0.07(+1.15%)
Jun 03, 2016 6.050 6.120 5.970 6.110 18,313 +0.05(+0.83%)
Jun 02, 2016 5.980 6.060 5.980 6.060 27,453 +0.05(+0.83%)
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.