Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.760 +0.060 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 5.331 5.349 5.331 5.349 11,514 +0.01(+0.23%)
Oct 30, 2017 5.331 5.367 5.301 5.337 44,694 +0.03(+0.57%)
Oct 27, 2017 5.301 5.327 5.289 5.307 60,349 +0.02(+0.34%)
Oct 26, 2017 5.301 5.349 5.253 5.289 26,028 -0.07(-1.34%)
Oct 25, 2017 5.355 5.361 5.316 5.361 20,793 -0.01(-0.22%)
Oct 24, 2017 5.391 5.391 5.355 5.373 37,006 -0.02(-0.44%)
Oct 23, 2017 5.337 5.403 5.337 5.397 31,001 +0.03(+0.56%)
Oct 20, 2017 5.409 5.410 5.367 5.367 33,835 -0.02(-0.45%)
Oct 19, 2017 5.424 5.424 5.353 5.391 31,128 -0.05(-1.00%)
Oct 18, 2017 5.442 5.457 5.439 5.446 15,878 +0.02(+0.34%)
Oct 17, 2017 5.439 5.457 5.421 5.427 32,009 -0.03(-0.54%)
Oct 16, 2017 5.373 5.463 5.343 5.457 70,508 +0.04(+0.66%)
Oct 13, 2017 5.373 5.433 5.373 5.421 36,786 +0.01(+0.11%)
Oct 12, 2017 5.397 5.439 5.397 5.415 42,990 -0.01(-0.11%)
Oct 11, 2017 5.445 5.445 5.397 5.421 13,231 +0.02(+0.33%)
Oct 10, 2017 5.403 5.421 5.403 5.403 27,980 +0.01(+0.22%)
Oct 09, 2017 5.403 5.445 5.385 5.391 34,198 +0.00(+0.00%)
Oct 06, 2017 5.367 5.427 5.367 5.391 242,003 +0.02(+0.46%)
Oct 05, 2017 5.253 5.457 5.253 5.367 623,636 +0.21(+4.06%)
Oct 04, 2017 5.133 5.157 5.070 5.157 137,950 +0.04(+0.70%)
Oct 03, 2017 5.079 5.121 5.079 5.121 8,659 +0.06(+1.19%)
Oct 02, 2017 5.037 5.079 5.007 5.061 40,022 +0.02(+0.48%)
Sep 29, 2017 4.953 5.055 4.953 5.037 23,388 +0.07(+1.33%)
Sep 28, 2017 4.983 5.121 4.971 4.971 19,452 -0.01(-0.12%)
Sep 27, 2017 5.031 5.031 4.953 4.977 49,275 -0.02(-0.48%)
Sep 26, 2017 5.037 5.133 4.725 5.001 84,201 -0.07(-1.42%)
Sep 25, 2017 5.103 5.103 5.061 5.073 25,846 -0.06(-1.21%)
Sep 22, 2017 5.133 5.143 5.127 5.136 17,658 +0.01(+0.27%)
Sep 21, 2017 5.193 5.193 5.116 5.122 28,888 -0.04(-0.69%)
Sep 20, 2017 5.199 5.205 5.133 5.157 76,782 -0.02(-0.46%)
Sep 19, 2017 5.043 5.199 5.043 5.181 62,051 +0.08(+1.53%)
Sep 18, 2017 5.199 5.199 5.097 5.103 71,900 +0.02(+0.47%)
Sep 15, 2017 5.073 5.091 5.037 5.079 82,553 +0.04(+0.83%)
Sep 14, 2017 5.025 5.049 5.007 5.037 40,830 +0.01(+0.24%)
Sep 13, 2017 5.049 5.055 5.025 5.025 31,369 -0.02(-0.48%)
Sep 12, 2017 5.019 5.055 5.013 5.049 47,048 +0.04(+0.72%)
Sep 11, 2017 4.971 5.019 4.971 5.013 60,814 +0.05(+1.00%)
Sep 08, 2017 4.989 4.989 4.923 4.964 31,085 -0.01(-0.15%)
Sep 07, 2017 4.923 4.975 4.917 4.971 54,426 +0.07(+1.47%)
Sep 06, 2017 4.839 4.905 4.839 4.899 54,085 -0.02(-0.49%)
Sep 05, 2017 4.929 4.953 4.923 4.923 72,353 -0.02(-0.49%)
Sep 01, 2017 4.923 4.947 4.904 4.947 27,877 +0.04(+0.86%)
Aug 31, 2017 4.899 4.959 4.899 4.905 53,875 +0.01(+0.12%)
Aug 30, 2017 4.929 4.942 4.899 4.899 28,984 -0.06(-1.21%)
Aug 29, 2017 4.809 4.995 4.809 4.959 108,240 -0.02(-0.48%)
Aug 28, 2017 5.037 5.037 4.971 4.983 66,031 -0.01(-0.12%)
Aug 25, 2017 4.891 5.043 4.891 4.989 51,353 +0.12(+2.51%)
Aug 24, 2017 4.803 4.881 4.803 4.867 85,988 +0.08(+1.59%)
Aug 23, 2017 4.761 4.797 4.761 4.791 19,679 +0.01(+0.29%)
Aug 22, 2017 4.683 4.791 4.683 4.777 45,229 +0.07(+1.49%)
Aug 21, 2017 4.719 4.737 4.701 4.707 77,105 -0.05(-1.01%)
Aug 18, 2017 4.683 4.767 4.683 4.755 91,631 +0.02(+0.51%)
Aug 17, 2017 4.743 4.743 4.725 4.731 10,136 +0.01(+0.13%)
Aug 16, 2017 4.647 4.725 4.647 4.725 54,916 +0.08(+1.68%)
Aug 15, 2017 4.629 4.653 4.611 4.647 26,946 +0.02(+0.39%)
Aug 14, 2017 4.527 4.653 4.485 4.629 87,913 +0.12(+2.66%)
Aug 11, 2017 4.644 4.644 4.509 4.509 1,137,297 -0.02(-0.53%)
Aug 10, 2017 4.629 4.635 4.527 4.533 62,211 -0.10(-2.08%)
Aug 09, 2017 4.641 4.641 4.620 4.629 22,868 -0.04(-0.77%)
Aug 08, 2017 4.620 4.665 4.620 4.665 21,792 +0.05(+1.17%)
Aug 07, 2017 4.587 4.617 4.587 4.611 63,832 +0.04(+0.79%)
Aug 04, 2017 4.533 4.616 4.527 4.575 19,027 -0.01(-0.26%)
Aug 03, 2017 4.551 4.587 4.551 4.587 16,128 +0.04(+0.92%)
Aug 02, 2017 4.581 4.581 4.545 4.545 54,553 -0.04(-0.92%)
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.