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: 4:10 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 (%)
Mar 29, 2018 5.567 5.567 5.567 0 +0.11(+2.09%)
Mar 28, 2018 5.404 5.453 5.404 5.453 25,166 +0.01(+0.11%)
Mar 27, 2018 5.422 5.459 5.422 5.447 26,753 -0.01(-0.11%)
Mar 26, 2018 5.336 5.490 5.336 5.453 86,078 +0.06(+1.14%)
Mar 23, 2018 5.447 5.453 5.392 5.392 53,943 -0.06(-1.13%)
Mar 22, 2018 5.484 5.484 5.441 5.453 12,707 -0.06(-1.12%)
Mar 21, 2018 5.509 5.525 5.509 5.515 30,575 +0.03(+0.56%)
Mar 20, 2018 5.491 5.496 5.472 5.484 8,731 -0.00(-0.00%)
Mar 19, 2018 5.550 5.550 5.484 5.484 18,304 -0.10(-1.77%)
Mar 16, 2018 5.570 5.589 5.552 5.583 25,107 -0.01(-0.11%)
Mar 15, 2018 5.601 5.607 5.583 5.589 20,484 -0.05(-0.83%)
Mar 14, 2018 5.632 5.644 5.564 5.635 41,530 +0.00(+0.06%)
Mar 13, 2018 5.657 5.663 5.632 5.632 26,456 -0.02(-0.32%)
Mar 12, 2018 5.620 5.663 5.620 5.650 21,531 -0.00(-0.01%)
Mar 09, 2018 5.613 5.657 5.613 5.651 8,727 +0.06(+1.00%)
Mar 08, 2018 5.558 5.595 5.558 5.595 29,251 +0.01(+0.22%)
Mar 07, 2018 5.583 7,051 -0.04(-0.66%)
Mar 06, 2018 5.607 5.626 5.583 5.620 33,061 +0.03(+0.55%)
Mar 05, 2018 5.607 5.607 5.552 5.589 32,615 +0.00(+0.00%)
Mar 02, 2018 5.539 5.589 5.496 5.589 39,514 +0.02(+0.39%)
Mar 01, 2018 5.638 5.638 5.564 5.567 36,237 -0.06(-1.04%)
Feb 28, 2018 5.681 5.694 5.626 5.626 46,952 -0.07(-1.30%)
Feb 27, 2018 5.755 5.755 5.700 5.700 23,855 -0.07(-1.28%)
Feb 26, 2018 5.804 5.804 5.767 5.774 80,419 -0.03(-0.53%)
Feb 23, 2018 5.780 5.811 5.780 5.804 18,199 +0.03(+0.53%)
Feb 22, 2018 5.743 5.777 5.743 5.774 17,691 +0.05(+0.86%)
Feb 21, 2018 5.743 5.761 5.724 5.724 21,412 +0.03(+0.54%)
Feb 20, 2018 5.669 5.700 5.663 5.694 28,743 +0.00(+0.00%)
Feb 16, 2018 5.694 5.694 5.694 0 -0.03(-0.54%)
Feb 15, 2018 5.712 5.774 5.681 5.724 51,566 +0.06(+1.14%)
Feb 14, 2018 5.546 5.663 5.546 5.660 29,097 +0.06(+1.11%)
Feb 13, 2018 5.453 5.638 5.336 5.598 66,852 +0.37(+7.01%)
Feb 12, 2018 5.546 5.663 5.231 5.231 42,192 -0.32(-5.77%)
Feb 09, 2018 5.484 5.663 5.484 5.552 94,542 +0.02(+0.45%)
Feb 08, 2018 5.700 5.743 5.527 5.527 90,334 -0.20(-3.55%)
Feb 07, 2018 5.669 5.743 5.669 5.730 112,634 +0.01(+0.11%)
Feb 06, 2018 5.404 5.940 5.404 5.724 40,069 +0.03(+0.54%)
Feb 05, 2018 5.638 5.767 5.638 5.694 65,523 -0.08(-1.38%)
Feb 02, 2018 5.848 5.848 5.767 5.773 60,125 -0.09(-1.48%)
Feb 01, 2018 5.824 5.860 5.824 5.860 20,644 +0.04(+0.74%)
Jan 31, 2018 5.724 5.823 5.628 5.817 34,496 +0.06(+0.96%)
Jan 30, 2018 5.835 5.743 5.761 122,047 -0.07(-1.27%)
Jan 29, 2018 5.860 5.878 5.811 5.835 45,460 -0.04(-0.73%)
Jan 26, 2018 5.866 5.881 5.841 5.878 45,832 +0.02(+0.37%)
Jan 25, 2018 5.848 5.866 5.823 5.857 41,393 +0.05(+0.80%)
Jan 24, 2018 5.780 5.823 5.780 5.811 23,467 +0.05(+0.80%)
Jan 23, 2018 5.780 5.804 5.764 5.764 55,896 -0.06(-1.01%)
Jan 22, 2018 5.823 5.854 5.823 5.823 20,604 -0.02(-0.32%)
Jan 19, 2018 5.866 5.904 5.841 5.841 93,673 -0.02(-0.42%)
Jan 18, 2018 5.862 5.891 5.854 5.866 24,325 +0.01(+0.11%)
Jan 17, 2018 5.761 5.866 5.761 5.860 92,502 +0.08(+1.38%)
Jan 16, 2018 5.638 5.817 5.638 5.780 130,919 +0.03(+0.54%)
Jan 12, 2018 5.749 5.749 5.749 0 +0.04(+0.76%)
Jan 11, 2018 5.687 5.712 5.681 5.706 33,821 +0.04(+0.65%)
Jan 10, 2018 5.669 25,672 -0.04(-0.76%)
Jan 09, 2018 5.786 5.848 5.712 5.712 167,801 -0.08(-1.38%)
Jan 08, 2018 5.761 5.792 5.749 5.792 57,703 +0.02(+0.43%)
Jan 05, 2018 5.792 5.792 5.724 5.767 36,984 +0.02(+0.43%)
Jan 04, 2018 5.669 5.749 5.669 5.743 61,118 +0.08(+1.41%)
Jan 03, 2018 5.669 5.675 5.626 5.663 28,775 +0.04(+0.66%)
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.