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 30, 2015 7.230 7.240 7.190 7.220 34,808 -0.08(-1.10%)
Jan 29, 2015 7.350 7.400 7.300 7.300 18,696 -0.07(-0.95%)
Jan 28, 2015 7.360 7.448 7.360 7.370 30,314 +0.02(+0.27%)
Jan 27, 2015 7.310 7.380 7.300 7.350 14,302 +0.00(+0.00%)
Jan 26, 2015 7.450 7.450 7.350 7.350 14,641 +0.00(+0.00%)
Jan 23, 2015 7.420 7.450 7.350 7.350 18,202 -0.13(-1.74%)
Jan 22, 2015 7.320 7.480 7.300 7.480 27,867 +0.25(+3.42%)
Jan 21, 2015 7.160 7.290 7.160 7.232 31,014 +0.06(+0.87%)
Jan 20, 2015 7.210 7.210 7.170 7.170 19,570 -0.04(-0.55%)
Jan 16, 2015 7.240 7.260 7.203 7.210 10,846 -0.02(-0.28%)
Jan 15, 2015 7.250 7.250 7.210 7.230 32,033 -0.01(-0.14%)
Jan 14, 2015 7.310 7.310 7.200 7.240 42,256 -0.11(-1.50%)
Jan 13, 2015 7.380 7.430 7.320 7.350 41,768 +0.00(+0.00%)
Jan 12, 2015 7.300 7.370 7.250 7.350 30,516 +0.05(+0.68%)
Jan 09, 2015 7.310 7.310 7.240 7.300 20,458 +0.00(+0.00%)
Jan 08, 2015 7.390 7.390 7.270 7.300 20,097 -0.02(-0.33%)
Jan 07, 2015 7.280 7.350 7.270 7.324 21,419 +0.08(+1.16%)
Jan 06, 2015 7.240 7.306 7.200 7.240 22,042 +0.01(+0.14%)
Jan 05, 2015 7.350 7.350 7.230 7.230 17,876 -0.15(-2.03%)
Jan 02, 2015 7.400 7.420 7.380 7.380 12,035 -0.06(-0.81%)
Dec 31, 2014 7.480 7.440 7.440 7.440 49,800 +0.01(+0.07%)
Dec 30, 2014 7.380 7.460 7.360 7.435 69,284 -0.03(-0.35%)
Dec 29, 2014 7.400 7.510 7.290 7.461 135,247 -0.16(-2.09%)
Dec 26, 2014 7.540 7.620 7.490 7.620 58,612 +0.08(+1.06%)
Dec 24, 2014 7.550 7.540 7.540 7.540 25,100 -0.01(-0.13%)
Dec 23, 2014 7.540 7.577 7.520 7.550 38,002 +0.04(+0.53%)
Dec 22, 2014 7.620 7.620 7.500 7.510 69,542 -0.09(-1.18%)
Dec 19, 2014 7.610 7.610 7.520 7.600 27,280 +0.00(+0.00%)
Dec 18, 2014 7.640 7.690 7.540 7.600 25,785 +0.11(+1.47%)
Dec 17, 2014 7.450 7.580 7.320 7.490 81,449 +0.17(+2.32%)
Dec 16, 2014 7.490 7.490 7.320 7.320 68,088 -0.15(-2.05%)
Dec 15, 2014 7.750 7.750 7.472 7.473 38,652 -0.16(-2.06%)
Dec 12, 2014 7.780 7.810 7.630 7.630 40,368 -0.11(-1.42%)
Dec 11, 2014 7.770 7.800 7.710 7.740 37,703 -0.05(-0.64%)
Dec 10, 2014 7.810 7.860 7.750 7.790 62,567 -0.06(-0.76%)
Dec 09, 2014 7.910 7.920 7.800 7.850 78,451 -0.07(-0.88%)
Dec 08, 2014 7.990 7.990 7.900 7.920 69,834 -0.01(-0.13%)
Dec 05, 2014 7.910 7.990 7.910 7.930 38,682 +0.02(+0.25%)
Dec 04, 2014 7.960 8.000 7.810 7.910 62,938 -0.08(-1.00%)
Dec 03, 2014 7.900 7.990 7.900 7.990 29,211 +0.08(+1.01%)
Dec 02, 2014 7.950 7.990 7.890 7.910 20,697 -0.03(-0.38%)
Dec 01, 2014 8.040 8.050 7.940 7.940 37,573 -0.09(-1.12%)
Nov 28, 2014 8.050 8.080 8.030 8.030 31,473 -0.08(-0.99%)
Nov 26, 2014 8.210 8.110 8.110 8.110 23,100 -0.14(-1.70%)
Nov 25, 2014 8.190 8.250 8.010 8.250 35,113 +0.06(+0.73%)
Nov 24, 2014 8.210 8.237 8.190 8.190 10,406 -0.05(-0.61%)
Nov 21, 2014 8.150 8.240 8.149 8.240 33,956 +0.14(+1.67%)
Nov 20, 2014 8.050 8.120 8.050 8.104 15,475 +0.02(+0.30%)
Nov 19, 2014 8.110 8.122 8.080 8.080 28,561 +0.03(+0.34%)
Nov 18, 2014 8.000 8.079 7.990 8.053 32,436 +0.04(+0.54%)
Nov 17, 2014 8.000 8.070 8.000 8.010 33,916 +0.01(+0.12%)
Nov 14, 2014 7.990 8.030 7.960 8.000 26,473 +0.00(+0.00%)
Nov 13, 2014 8.030 8.050 7.970 8.000 68,430 -0.03(-0.37%)
Nov 12, 2014 7.950 8.079 7.950 8.030 37,918 +0.03(+0.35%)
Nov 11, 2014 8.070 8.070 8.000 8.002 16,052 -0.12(-1.46%)
Nov 10, 2014 8.100 8.130 8.000 8.120 36,865 +0.03(+0.37%)
Nov 07, 2014 8.020 8.140 8.020 8.090 45,734 +0.04(+0.50%)
Nov 06, 2014 8.050 8.080 8.040 8.050 28,705 +0.00(+0.00%)
Nov 05, 2014 7.940 8.050 7.940 8.050 47,917 +0.11(+1.39%)
Nov 04, 2014 8.190 8.220 7.910 7.940 140,435 -0.28(-3.41%)
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.