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 (%)
Jun 28, 2019 5.382 5.382 5.338 5.367 125,707 +0.01(+0.27%)
Jun 27, 2019 5.331 5.382 5.331 5.353 478,021 +0.04(+0.69%)
Jun 26, 2019 5.287 5.360 5.287 5.316 647,004 +0.03(+0.56%)
Jun 25, 2019 5.309 5.338 5.275 5.287 807,777 -0.04(-0.69%)
Jun 24, 2019 5.272 5.360 5.266 5.323 107,333 +0.02(+0.42%)
Jun 21, 2019 5.213 5.316 5.213 5.301 137,555 -0.01(-0.14%)
Jun 20, 2019 5.265 5.323 5.265 5.309 134,670 +0.10(+1.83%)
Jun 19, 2019 5.155 5.213 5.155 5.213 176,512 +0.04(+0.71%)
Jun 18, 2019 5.206 5.206 5.104 5.177 333,061 -0.04(-0.77%)
Jun 17, 2019 5.199 5.250 5.177 5.217 280,888 -0.01(-0.21%)
Jun 14, 2019 5.250 5.286 5.184 5.228 275,566 -0.08(-1.45%)
Jun 13, 2019 5.279 5.345 5.279 5.304 297,470 +0.03(+0.48%)
Jun 12, 2019 5.293 5.352 5.272 5.279 437,706 -0.10(-1.83%)
Jun 11, 2019 5.330 5.396 5.330 5.377 328,166 +0.06(+1.17%)
Jun 10, 2019 5.257 5.345 5.235 5.315 313,379 +0.04(+0.69%)
Jun 07, 2019 5.213 5.299 5.213 5.279 93,133 +0.05(+1.05%)
Jun 06, 2019 5.155 5.228 5.155 5.224 177,570 +0.03(+0.49%)
Jun 05, 2019 5.191 5.220 5.177 5.199 117,174 +0.01(+0.14%)
Jun 04, 2019 5.184 5.199 5.158 5.191 88,063 -0.00(-0.07%)
Jun 03, 2019 5.155 5.352 5.155 5.195 166,288 +0.05(+1.07%)
May 31, 2019 5.111 5.177 5.031 5.140 297,890 +0.01(+0.14%)
May 30, 2019 5.067 5.140 5.067 5.133 268,597 +0.05(+1.01%)
May 29, 2019 4.965 5.089 4.965 5.082 702,940 +0.02(+0.43%)
May 28, 2019 5.074 5.074 5.053 5.060 123,406 -0.01(-0.14%)
May 24, 2019 5.038 5.089 5.038 5.067 42,458 +0.02(+0.43%)
May 23, 2019 5.067 5.074 5.045 5.045 74,972 -0.07(-1.29%)
May 22, 2019 5.096 5.118 5.089 5.111 122,754 -0.02(-0.43%)
May 21, 2019 5.089 5.133 5.074 5.133 123,287 +0.05(+1.01%)
May 20, 2019 5.096 5.102 5.074 5.082 115,032 -0.07(-1.28%)
May 17, 2019 5.235 5.235 5.126 5.147 294,192 -0.05(-0.98%)
May 16, 2019 5.220 5.250 5.197 5.199 176,582 -0.02(-0.42%)
May 15, 2019 5.191 5.228 5.169 5.220 146,964 +0.01(+0.28%)
May 14, 2019 5.213 5.250 5.199 5.206 157,838 +0.02(+0.42%)
May 13, 2019 5.250 5.250 5.177 5.184 276,656 -0.11(-2.07%)
May 10, 2019 5.235 5.301 5.223 5.293 198,456 +0.06(+1.12%)
May 09, 2019 5.293 5.293 5.206 5.235 377,295 -0.05(-0.97%)
May 08, 2019 5.272 5.293 5.235 5.286 62,281 +0.02(+0.42%)
May 07, 2019 5.366 5.366 5.082 5.264 160,859 -0.14(-2.57%)
May 06, 2019 5.418 5.422 5.392 5.403 38,739 -0.09(-1.73%)
May 03, 2019 5.461 5.513 5.461 5.498 58,893 +0.04(+0.80%)
May 02, 2019 5.425 5.469 5.425 5.454 67,486 +0.00(+0.00%)
May 01, 2019 5.432 5.476 5.432 5.454 86,181 +0.00(+0.00%)
Apr 30, 2019 5.410 5.468 5.410 5.454 72,690 -0.01(-0.14%)
Apr 29, 2019 5.345 5.483 5.345 5.461 73,675 +0.01(+0.13%)
Apr 26, 2019 5.454 5.483 5.432 5.454 49,853 -0.01(-0.13%)
Apr 25, 2019 5.447 5.483 5.418 5.461 317,462 -0.01(-0.13%)
Apr 24, 2019 5.469 5.520 5.461 5.469 162,482 -0.06(-1.06%)
Apr 23, 2019 5.520 5.549 5.520 5.527 117,233 -0.01(-0.26%)
Apr 22, 2019 5.513 5.549 5.505 5.542 172,597 -0.02(-0.38%)
Apr 18, 2019 5.505 5.563 5.505 5.563 143,672 +0.01(+0.25%)
Apr 17, 2019 5.564 5.571 5.520 5.549 72,119 +0.02(+0.40%)
Apr 16, 2019 5.542 5.542 5.508 5.527 93,813 +0.01(+0.26%)
Apr 15, 2019 5.513 5.534 5.498 5.513 79,143 -0.02(-0.40%)
Apr 12, 2019 5.520 5.571 5.505 5.534 87,244 +0.02(+0.40%)
Apr 11, 2019 5.491 5.534 5.491 5.513 97,545 -0.02(-0.40%)
Apr 10, 2019 5.527 5.549 5.498 5.534 72,560 +0.07(+1.20%)
Apr 09, 2019 5.476 5.513 5.467 5.469 123,992 -0.04(-0.66%)
Apr 08, 2019 5.476 5.505 5.469 5.505 47,811 +0.03(+0.51%)
Apr 05, 2019 5.482 5.520 5.469 5.477 172,982 +0.01(+0.16%)
Apr 04, 2019 5.425 5.491 5.403 5.469 93,219 +0.00(+0.00%)
Apr 03, 2019 5.425 5.491 5.403 5.469 143,414 +0.05(+0.94%)
Apr 02, 2019 5.366 5.425 5.366 5.418 47,276 +0.04(+0.68%)
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.