Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 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%)
Jul 01, 2019 7.350 7.420 7.350 7.420 69,796 +0.11(+1.50%)
Jun 28, 2019 7.330 7.330 7.270 7.310 92,300 +0.02(+0.27%)
Jun 27, 2019 7.260 7.330 7.260 7.290 350,986 +0.05(+0.69%)
Jun 26, 2019 7.200 7.300 7.200 7.240 475,061 +0.04(+0.56%)
Jun 25, 2019 7.230 7.270 7.184 7.200 593,108 -0.05(-0.69%)
Jun 24, 2019 7.180 7.300 7.172 7.250 78,809 +0.03(+0.42%)
Jun 21, 2019 7.100 7.240 7.100 7.220 101,000 -0.01(-0.14%)
Jun 20, 2019 7.170 7.250 7.170 7.230 98,881 +0.09(+1.26%)
Jun 19, 2019 7.060 7.140 7.060 7.140 128,878 +0.05(+0.71%)
Jun 18, 2019 7.130 7.130 6.990 7.090 243,179 -0.05(-0.77%)
Jun 17, 2019 7.120 7.190 7.090 7.145 205,086 -0.02(-0.21%)
Jun 14, 2019 7.190 7.240 7.100 7.160 201,200 -0.10(-1.45%)
Jun 13, 2019 7.230 7.320 7.230 7.265 217,193 +0.03(+0.48%)
Jun 12, 2019 7.250 7.330 7.220 7.230 319,584 -0.13(-1.83%)
Jun 11, 2019 7.300 7.390 7.300 7.365 239,605 +0.08(+1.17%)
Jun 10, 2019 7.200 7.320 7.170 7.280 228,809 +0.05(+0.69%)
Jun 07, 2019 7.140 7.258 7.140 7.230 68,000 +0.08(+1.05%)
Jun 06, 2019 7.060 7.160 7.060 7.155 129,650 +0.04(+0.49%)
Jun 05, 2019 7.110 7.150 7.090 7.120 85,553 +0.01(+0.14%)
Jun 04, 2019 7.100 7.120 7.065 7.110 64,298 -0.00(-0.07%)
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.