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

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

5.035 +0.085 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 5.170 5.280 5.106 5.180 152,418 +0.09(+1.77%)
Mar 30, 2020 5.050 5.150 5.040 5.090 66,209 +0.00(+0.00%)
Mar 27, 2020 5.100 5.235 5.080 5.090 44,100 -0.17(-3.23%)
Mar 26, 2020 5.040 5.292 5.040 5.260 29,408 +0.21(+4.16%)
Mar 25, 2020 4.770 5.100 4.770 5.050 113,228 +0.30(+6.32%)
Mar 24, 2020 4.600 4.950 4.600 4.750 87,350 +0.30(+6.74%)
Mar 23, 2020 4.550 4.600 4.419 4.450 168,624 -0.39(-8.15%)
Mar 20, 2020 4.760 4.880 4.760 4.845 96,400 +0.12(+2.65%)
Mar 19, 2020 4.510 4.720 4.510 4.720 272,579 -0.06(-1.26%)
Mar 18, 2020 4.950 5.090 4.750 4.780 438,926 -0.45(-8.60%)
Mar 17, 2020 5.250 5.346 5.100 5.230 108,200 -0.04(-0.76%)
Mar 16, 2020 5.070 5.335 5.000 5.270 219,056 -0.40(-7.05%)
Mar 13, 2020 5.610 5.758 5.510 5.670 69,300 +0.27(+5.00%)
Mar 12, 2020 5.510 5.564 5.350 5.400 125,000 -0.67(-11.04%)
Mar 11, 2020 6.060 6.230 6.050 6.070 84,779 -0.28(-4.41%)
Mar 10, 2020 6.290 6.426 6.230 6.350 98,820 +0.15(+2.42%)
Mar 09, 2020 6.030 6.410 6.030 6.200 110,717 -0.47(-7.05%)
Mar 06, 2020 6.680 6.737 6.670 6.670 39,300 -0.21(-3.05%)
Mar 05, 2020 6.850 6.970 6.820 6.880 28,854 -0.08(-1.15%)
Mar 04, 2020 6.920 6.998 6.880 6.960 39,804 +0.07(+1.02%)
Mar 03, 2020 6.830 6.970 6.817 6.890 55,741 +0.03(+0.44%)
Mar 02, 2020 6.670 6.860 6.670 6.860 128,648 +0.12(+1.78%)
Feb 28, 2020 6.850 6.850 6.730 6.740 104,600 -0.23(-3.30%)
Feb 27, 2020 7.120 7.123 6.930 6.970 114,042 -0.23(-3.19%)
Feb 26, 2020 7.230 7.300 7.180 7.200 28,264 +0.00(+0.00%)
Feb 25, 2020 7.270 7.300 7.160 7.200 53,492 -0.05(-0.62%)
Feb 24, 2020 7.130 7.270 7.120 7.245 86,050 -0.21(-2.88%)
Feb 21, 2020 7.530 7.540 7.450 7.460 49,200 -0.10(-1.32%)
Feb 20, 2020 7.610 7.610 7.500 7.560 40,721 -0.06(-0.84%)
Feb 19, 2020 7.620 7.651 7.620 7.624 7,017 +0.03(+0.38%)
Feb 18, 2020 7.620 7.650 7.570 7.595 39,691 -0.07(-0.85%)
Feb 14, 2020 7.640 7.687 7.640 7.660 12,400 +0.01(+0.13%)
Feb 13, 2020 7.680 7.710 7.630 7.650 43,283 -0.11(-1.42%)
Feb 12, 2020 7.670 7.760 7.670 7.760 29,903 +0.00(+0.00%)
Feb 11, 2020 7.570 7.700 7.550 7.760 44,429 +0.17(+2.24%)
Feb 10, 2020 7.480 7.620 7.480 7.590 38,875 +0.12(+1.61%)
Feb 07, 2020 7.650 7.710 7.470 7.470 106,900 -0.23(-2.99%)
Feb 06, 2020 7.640 7.730 7.640 7.700 46,161 +0.03(+0.39%)
Feb 05, 2020 7.650 7.700 7.650 7.670 51,629 +0.08(+1.12%)
Feb 04, 2020 7.520 7.631 7.520 7.585 36,517 +0.14(+1.95%)
Feb 03, 2020 7.390 7.470 7.390 7.440 26,966 +0.03(+0.40%)
Jan 31, 2020 7.410 7.455 7.350 7.410 172,900 -0.12(-1.56%)
Jan 30, 2020 7.500 7.540 7.460 7.527 39,601 -0.12(-1.52%)
Jan 29, 2020 7.610 7.660 7.590 7.644 15,013 +0.05(+0.71%)
Jan 28, 2020 7.550 7.630 7.550 7.590 47,554 +0.02(+0.26%)
Jan 27, 2020 7.440 7.584 7.420 7.570 106,674 -0.24(-3.07%)
Jan 24, 2020 7.830 7.830 7.754 7.810 42,600 -0.04(-0.51%)
Jan 23, 2020 7.760 7.860 7.720 7.850 40,184 -0.05(-0.59%)
Jan 22, 2020 7.960 7.960 7.880 7.897 60,023 +0.04(+0.47%)
Jan 21, 2020 7.770 7.880 7.770 7.860 63,674 -0.15(-1.87%)
Jan 17, 2020 7.940 8.010 7.900 8.010 54,900 +0.08(+1.01%)
Jan 16, 2020 7.860 7.930 7.860 7.930 39,435 +0.06(+0.76%)
Jan 15, 2020 7.900 7.904 7.870 7.870 35,802 -0.04(-0.50%)
Jan 14, 2020 7.890 7.910 7.861 7.910 20,041 -0.01(-0.13%)
Jan 13, 2020 7.830 7.980 7.830 7.920 63,907 +0.07(+0.89%)
Jan 10, 2020 7.810 7.870 7.768 7.850 49,000 +0.08(+1.03%)
Jan 09, 2020 7.740 7.778 7.740 7.770 51,947 +0.03(+0.39%)
Jan 08, 2020 7.700 7.780 7.680 7.740 52,669 +0.07(+0.91%)
Jan 07, 2020 7.650 7.700 7.616 7.670 66,729 +0.04(+0.52%)
Jan 06, 2020 7.640 7.640 7.610 7.630 25,183 -0.02(-0.26%)
Jan 03, 2020 7.670 7.690 7.630 7.650 60,700 -0.13(-1.67%)
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.