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 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%)
May 01, 2015 7.560 7.620 7.560 7.620 24,555 +0.05(+0.66%)
Apr 30, 2015 7.590 7.590 7.560 7.570 44,007 -0.03(-0.39%)
Apr 29, 2015 7.630 7.664 7.600 7.600 28,690 -0.11(-1.43%)
Apr 28, 2015 7.770 7.797 7.690 7.710 35,269 -0.04(-0.52%)
Apr 27, 2015 7.690 7.760 7.680 7.750 52,805 +0.09(+1.17%)
Apr 24, 2015 7.560 7.660 7.560 7.660 26,966 +0.04(+0.52%)
Apr 23, 2015 7.560 7.631 7.540 7.620 13,700 +0.03(+0.40%)
Apr 22, 2015 7.550 7.590 7.500 7.590 17,400 +0.02(+0.26%)
Apr 21, 2015 7.530 7.580 7.520 7.570 29,702 +0.01(+0.13%)
Apr 20, 2015 7.550 7.600 7.550 7.560 79,002 -0.11(-1.48%)
Apr 17, 2015 7.660 7.740 7.650 7.673 19,093 -0.03(-0.35%)
Apr 16, 2015 7.590 7.700 7.590 7.700 13,736 +0.10(+1.32%)
Apr 15, 2015 7.570 7.600 7.570 7.600 17,354 +0.03(+0.40%)
Apr 14, 2015 7.540 7.600 7.540 7.570 14,086 +0.01(+0.13%)
Apr 13, 2015 7.590 7.600 7.520 7.560 21,206 +0.03(+0.40%)
Apr 10, 2015 7.550 7.560 7.520 7.530 22,562 -0.08(-1.05%)
Apr 09, 2015 7.700 7.700 7.550 7.610 22,727 -0.05(-0.65%)
Apr 08, 2015 7.610 7.680 7.590 7.660 15,217 +0.01(+0.13%)
Apr 07, 2015 7.640 7.660 7.610 7.650 23,588 +0.03(+0.39%)
Apr 06, 2015 7.570 7.670 7.490 7.620 31,652 +0.02(+0.26%)
Apr 02, 2015 7.570 7.600 7.600 7.600 15,300 +0.01(+0.13%)
Apr 01, 2015 7.570 7.600 7.480 7.590 33,340 +0.14(+1.88%)
Mar 31, 2015 7.580 7.580 7.340 7.450 37,951 -0.02(-0.27%)
Mar 30, 2015 7.500 7.500 7.370 7.470 36,811 +0.04(+0.54%)
Mar 27, 2015 7.420 7.474 7.380 7.430 22,704 +0.00(+0.00%)
Mar 26, 2015 7.550 7.550 7.380 7.430 15,784 -0.01(-0.13%)
Mar 25, 2015 7.510 7.540 7.420 7.440 33,539 -0.04(-0.53%)
Mar 24, 2015 7.420 7.490 7.420 7.480 20,911 +0.06(+0.81%)
Mar 23, 2015 7.390 7.420 7.340 7.420 14,615 +0.09(+1.23%)
Mar 20, 2015 7.200 7.330 7.190 7.330 19,820 +0.17(+2.37%)
Mar 19, 2015 7.230 7.250 7.140 7.160 31,665 -0.26(-3.50%)
Mar 18, 2015 7.250 7.440 7.250 7.420 24,272 +0.11(+1.51%)
Mar 17, 2015 7.250 7.330 7.250 7.310 14,037 +0.02(+0.27%)
Mar 16, 2015 7.270 7.290 7.210 7.290 26,288 +0.05(+0.69%)
Mar 13, 2015 7.330 7.330 7.220 7.240 33,552 -0.11(-1.50%)
Mar 12, 2015 7.240 7.390 7.240 7.350 20,123 +0.11(+1.52%)
Mar 11, 2015 7.300 7.340 7.230 7.240 19,388 -0.07(-0.96%)
Mar 10, 2015 7.410 7.410 7.310 7.310 38,923 -0.18(-2.40%)
Mar 09, 2015 7.630 7.630 7.440 7.490 37,240 -0.14(-1.83%)
Mar 06, 2015 7.680 7.884 7.550 7.630 53,043 -0.09(-1.17%)
Mar 05, 2015 7.930 7.930 7.630 7.720 29,231 +0.06(+0.78%)
Mar 04, 2015 7.770 7.700 7.670 7.660 22,464 -0.04(-0.52%)
Mar 03, 2015 7.750 7.750 7.650 7.700 18,849 +0.05(+0.65%)
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.