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 (%)
Sep 30, 2019 6.980 6.980 6.920 6.960 43,513 +0.09(+1.31%)
Sep 27, 2019 6.945 6.945 6.860 6.870 6,900 -0.07(-1.01%)
Sep 26, 2019 6.870 6.990 6.870 6.940 150,973 -0.05(-0.72%)
Sep 25, 2019 6.980 6.997 6.960 6.990 63,757 -0.04(-0.57%)
Sep 24, 2019 7.060 7.098 7.020 7.030 14,811 -0.05(-0.78%)
Sep 23, 2019 7.120 7.120 7.070 7.085 39,636 -0.00(-0.07%)
Sep 20, 2019 7.110 7.120 7.050 7.090 55,800 -0.03(-0.42%)
Sep 19, 2019 7.130 7.150 7.100 7.120 73,503 -0.05(-0.70%)
Sep 18, 2019 7.140 7.170 7.110 7.170 55,823 -0.01(-0.14%)
Sep 17, 2019 7.130 7.180 7.110 7.180 89,392 +0.01(+0.14%)
Sep 16, 2019 7.140 7.177 7.070 7.170 35,499 -0.02(-0.28%)
Sep 13, 2019 7.150 7.200 7.150 7.190 24,900 +0.00(+0.00%)
Sep 12, 2019 7.100 7.190 7.100 7.190 98,209 +0.05(+0.70%)
Sep 11, 2019 7.060 7.150 7.060 7.140 33,199 +0.04(+0.56%)
Sep 10, 2019 7.060 7.100 7.060 7.100 16,469 +0.00(+0.00%)
Sep 09, 2019 7.010 7.100 7.010 7.100 143,194 +0.01(+0.14%)
Sep 06, 2019 7.090 7.100 7.000 7.090 38,800 +0.05(+0.71%)
Sep 05, 2019 7.000 7.075 7.000 7.040 38,453 +0.08(+1.15%)
Sep 04, 2019 6.870 6.960 6.870 6.960 60,504 +0.10(+1.46%)
Sep 03, 2019 6.830 6.860 6.800 6.860 31,901 -0.03(-0.44%)
Aug 30, 2019 6.850 6.890 6.800 6.890 31,100 +0.05(+0.73%)
Aug 29, 2019 6.740 6.840 6.730 6.840 372,761 +0.10(+1.48%)
Aug 28, 2019 6.680 6.760 6.650 6.740 91,811 +0.06(+0.90%)
Aug 27, 2019 6.660 6.717 6.650 6.680 112,941 +0.03(+0.45%)
Aug 26, 2019 6.680 6.723 6.640 6.650 82,243 -0.03(-0.45%)
Aug 23, 2019 6.810 6.810 6.641 6.680 52,600 -0.12(-1.76%)
Aug 22, 2019 6.840 6.850 6.734 6.800 32,320 -0.06(-0.87%)
Aug 21, 2019 6.840 6.920 6.840 6.860 61,129 +0.04(+0.59%)
Aug 20, 2019 6.940 6.940 6.820 6.820 40,503 -0.07(-1.01%)
Aug 19, 2019 6.810 6.900 6.810 6.890 73,723 +0.06(+0.88%)
Aug 16, 2019 6.800 6.840 6.780 6.830 33,500 +0.05(+0.74%)
Aug 15, 2019 6.740 6.780 6.710 6.780 23,576 +0.04(+0.59%)
Aug 14, 2019 6.840 6.840 6.737 6.740 35,329 -0.15(-2.18%)
Aug 13, 2019 6.870 6.960 6.820 6.890 64,409 +0.01(+0.15%)
Aug 12, 2019 6.890 6.900 6.860 6.880 10,245 -0.04(-0.58%)
Aug 09, 2019 6.940 7.005 6.919 6.920 69,800 -0.06(-0.92%)
Aug 08, 2019 6.950 7.040 6.950 6.984 7,265 +0.06(+0.93%)
Aug 07, 2019 6.820 6.920 6.791 6.920 65,761 +0.02(+0.29%)
Aug 06, 2019 6.950 6.950 6.873 6.900 68,854 +0.05(+0.73%)
Aug 05, 2019 7.050 7.050 6.850 6.850 68,587 -0.27(-3.79%)
Aug 02, 2019 7.160 7.160 7.100 7.120 41,400 -0.07(-0.97%)
Aug 01, 2019 7.200 7.317 7.170 7.190 109,299 -0.09(-1.24%)
Jul 31, 2019 7.350 7.352 7.280 7.280 84,247 -0.09(-1.22%)
Jul 30, 2019 7.380 7.380 7.310 7.370 29,635 -0.06(-0.81%)
Jul 29, 2019 7.410 7.450 7.370 7.430 22,550 -0.02(-0.27%)
Jul 26, 2019 7.370 7.450 7.300 7.450 37,800 +0.03(+0.40%)
Jul 25, 2019 7.450 7.450 7.370 7.420 29,902 -0.01(-0.13%)
Jul 24, 2019 7.370 7.450 7.370 7.430 74,482 +0.02(+0.27%)
Jul 23, 2019 7.430 7.440 7.410 7.410 56,136 +0.00(+0.00%)
Jul 22, 2019 7.430 7.470 7.400 7.410 51,178 -0.03(-0.40%)
Jul 19, 2019 7.451 7.499 7.430 7.440 32,800 -0.06(-0.80%)
Jul 18, 2019 7.410 7.500 7.400 7.500 83,471 +0.05(+0.67%)
Jul 17, 2019 7.410 7.470 7.410 7.450 30,253 +0.02(+0.27%)
Jul 16, 2019 7.430 7.480 7.420 7.430 32,110 -0.03(-0.40%)
Jul 15, 2019 7.390 7.460 7.390 7.460 36,246 +0.03(+0.40%)
Jul 12, 2019 7.400 7.440 7.360 7.430 21,500 +0.01(+0.20%)
Jul 11, 2019 7.410 7.450 7.380 7.415 58,797 +0.03(+0.34%)
Jul 10, 2019 7.400 7.450 7.380 7.390 29,960 +0.02(+0.27%)
Jul 09, 2019 7.330 7.380 7.309 7.370 56,007 +0.02(+0.27%)
Jul 08, 2019 7.290 7.380 7.290 7.350 92,613 -0.08(-1.08%)
Jul 05, 2019 7.460 7.460 7.390 7.430 38,400 -0.01(-0.13%)
Jul 03, 2019 7.400 7.450 7.380 7.440 74,800 +0.02(+0.27%)
Jul 02, 2019 7.330 7.430 7.330 7.420 128,922 +0.00(+0.00%)
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.