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 (%)
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%)
Jan 02, 2019 6.350 6.430 6.350 6.430 36,899 +0.08(+1.26%)
Dec 31, 2018 6.350 6.470 6.330 6.350 220,600 +0.00(+0.00%)
Dec 28, 2018 6.350 6.450 6.290 6.350 268,400 -0.14(-2.16%)
Dec 27, 2018 6.410 6.490 6.410 6.490 143,166 +0.05(+0.78%)
Dec 26, 2018 6.420 6.470 6.410 6.440 135,200 +0.02(+0.31%)
Dec 24, 2018 6.410 6.460 6.370 6.420 116,500 -0.01(-0.16%)
Dec 21, 2018 6.440 6.510 6.430 6.430 88,400 -0.07(-1.08%)
Dec 20, 2018 6.490 6.543 6.410 6.500 133,745 -0.01(-0.15%)
Dec 19, 2018 6.500 6.560 6.430 6.510 109,523 -0.01(-0.15%)
Dec 18, 2018 6.540 6.560 6.460 6.520 148,718 +0.04(+0.62%)
Dec 17, 2018 6.490 6.550 6.480 6.480 149,658 -0.06(-0.92%)
Dec 14, 2018 6.560 6.580 6.520 6.540 436,600 -0.11(-1.66%)
Dec 13, 2018 6.640 6.660 6.610 6.650 205,702 +0.03(+0.45%)
Dec 12, 2018 6.560 6.650 6.560 6.620 127,461 +0.12(+1.85%)
Dec 11, 2018 6.530 6.564 6.470 6.500 95,737 +0.00(+0.00%)
Dec 10, 2018 6.540 6.560 6.460 6.500 64,807 -0.11(-1.66%)
Dec 07, 2018 6.620 6.675 6.580 6.610 62,900 -0.04(-0.60%)
Dec 06, 2018 6.650 6.660 6.550 6.650 130,291 -0.04(-0.60%)
Dec 04, 2018 6.720 6.820 6.680 6.690 60,100 -0.11(-1.62%)
Dec 03, 2018 6.750 6.840 6.701 6.800 118,686 +0.10(+1.49%)
Nov 30, 2018 6.700 6.710 6.670 6.700 103,800 -0.01(-0.15%)
Nov 29, 2018 6.660 6.740 6.660 6.710 69,461 -0.02(-0.30%)
Nov 28, 2018 6.560 6.730 6.560 6.730 136,674 +0.15(+2.28%)
Nov 27, 2018 6.530 6.600 6.530 6.580 86,011 +0.00(+0.00%)
Nov 26, 2018 6.550 6.600 6.540 6.580 155,801 +0.07(+1.08%)
Nov 23, 2018 6.490 6.550 6.490 6.510 54,400 -0.08(-1.20%)
Nov 21, 2018 6.589 6.589 6.589 0 +0.04(+0.59%)
Nov 20, 2018 6.540 6.600 6.486 6.550 165,000 -0.09(-1.36%)
Nov 19, 2018 6.630 6.690 6.580 6.640 142,640 -0.05(-0.75%)
Nov 16, 2018 6.540 6.700 6.510 6.690 107,700 +0.04(+0.60%)
Nov 15, 2018 6.490 6.680 6.490 6.650 132,082 +0.11(+1.68%)
Nov 14, 2018 6.430 6.550 6.430 6.540 51,643 +0.07(+1.08%)
Nov 13, 2018 6.400 6.512 6.400 6.470 127,497 +0.04(+0.62%)
Nov 12, 2018 6.430 6.490 6.420 6.430 54,610 -0.09(-1.38%)
Nov 09, 2018 6.600 6.610 6.480 6.520 53,500 -0.12(-1.81%)
Nov 08, 2018 6.770 6.780 6.630 6.640 112,535 -0.15(-2.21%)
Nov 07, 2018 6.690 6.790 6.670 6.790 68,114 +0.11(+1.65%)
Nov 06, 2018 6.660 6.690 6.620 6.680 55,704 +0.01(+0.15%)
Nov 05, 2018 6.640 6.690 6.610 6.670 44,676 -0.02(-0.30%)
Nov 02, 2018 6.640 6.730 6.630 6.690 67,000 +0.07(+1.06%)
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.