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 (%)
Jul 31, 2017 4.533 4.629 4.524 4.611 44,814 +0.09(+1.99%)
Jul 28, 2017 4.575 4.575 4.509 4.521 14,322 -0.04(-0.82%)
Jul 27, 2017 4.557 4.563 4.539 4.558 54,028 +0.03(+0.69%)
Jul 26, 2017 4.509 4.563 4.467 4.527 25,713 +0.02(+0.40%)
Jul 25, 2017 4.473 4.533 4.461 4.509 27,750 +0.04(+0.94%)
Jul 24, 2017 4.473 4.473 4.437 4.467 16,526 +0.02(+0.54%)
Jul 21, 2017 4.461 4.461 4.419 4.443 19,047 +0.06(+1.37%)
Jul 20, 2017 4.443 4.446 4.383 4.383 27,940 -0.05(-1.22%)
Jul 19, 2017 4.437 4.437 4.413 4.437 22,548 +0.02(+0.41%)
Jul 18, 2017 4.419 4.420 4.413 4.419 19,071 +0.01(+0.14%)
Jul 17, 2017 4.383 4.425 4.383 4.413 54,583 +0.01(+0.14%)
Jul 14, 2017 4.371 4.407 4.362 4.407 61,917 +0.04(+0.96%)
Jul 13, 2017 4.371 4.377 4.359 4.365 69,863 +0.02(+0.55%)
Jul 12, 2017 4.311 4.353 4.311 4.341 30,475 +0.01(+0.28%)
Jul 11, 2017 4.323 4.329 4.311 4.329 35,888 +0.00(+0.00%)
Jul 10, 2017 4.287 4.329 4.287 4.329 21,950 +0.02(+0.42%)
Jul 07, 2017 4.269 4.311 4.257 4.311 59,388 +0.02(+0.43%)
Jul 06, 2017 4.275 4.293 4.275 4.292 6,504 -0.00(-0.01%)
Jul 05, 2017 4.251 4.293 4.251 4.293 25,676 +0.04(+0.99%)
Jul 03, 2017 4.257 4.257 4.251 4.251 9,608 +0.00(+0.00%)
Jun 30, 2017 4.251 4.263 4.251 4.251 11,480 +0.00(+0.00%)
Jun 29, 2017 4.305 4.305 4.251 4.251 11,575 -0.03(-0.70%)
Jun 28, 2017 4.272 4.281 4.264 4.281 10,981 +0.01(+0.14%)
Jun 27, 2017 4.269 4.275 4.257 4.275 32,342 -0.02(-0.56%)
Jun 26, 2017 4.269 4.299 4.269 4.299 19,985 +0.01(+0.14%)
Jun 23, 2017 4.275 4.300 4.275 4.293 16,929 +0.02(+0.56%)
Jun 22, 2017 4.251 4.275 4.251 4.269 18,699 +0.01(+0.14%)
Jun 21, 2017 4.263 4.275 4.257 4.263 49,929 -0.03(-0.70%)
Jun 20, 2017 4.311 4.317 4.269 4.293 42,969 -0.00(-0.01%)
Jun 19, 2017 4.281 4.305 4.281 4.293 39,799 +0.01(+0.27%)
Jun 16, 2017 4.269 4.297 4.269 4.282 8,627 -0.02(-0.40%)
Jun 15, 2017 4.275 4.299 4.257 4.299 60,468 -0.03(-0.69%)
Jun 14, 2017 4.353 4.389 4.305 4.329 58,677 -0.02(-0.41%)
Jun 13, 2017 4.317 4.359 4.305 4.347 41,162 +0.02(+0.56%)
Jun 12, 2017 4.263 4.323 4.263 4.323 10,449 +0.02(+0.42%)
Jun 09, 2017 4.257 4.323 4.257 4.305 31,872 +0.02(+0.55%)
Jun 08, 2017 4.299 4.299 4.277 4.281 2,739 -0.01(-0.27%)
Jun 07, 2017 4.290 4.293 4.275 4.293 39,401 +0.02(+0.42%)
Jun 06, 2017 4.269 4.278 4.254 4.275 23,948 +0.02(+0.56%)
Jun 05, 2017 4.257 4.264 4.245 4.251 13,163 -0.01(-0.20%)
Jun 02, 2017 4.228 4.263 4.209 4.259 10,060 -0.02(-0.36%)
Jun 01, 2017 4.227 4.275 4.191 4.275 105,600 +0.05(+1.29%)
May 31, 2017 4.203 4.229 4.191 4.220 24,742 -0.02(-0.44%)
May 30, 2017 4.251 4.275 4.227 4.239 132,746 -0.05(-1.26%)
May 26, 2017 4.305 4.309 4.287 4.293 11,804 +0.02(+0.56%)
May 25, 2017 4.251 4.287 4.251 4.269 45,312 -0.00(-0.03%)
May 24, 2017 4.257 4.275 4.239 4.270 47,413 -0.00(-0.11%)
May 23, 2017 4.299 4.299 4.257 4.275 8,945 -0.02(-0.56%)
May 22, 2017 4.317 4.335 4.269 4.299 21,246 +0.01(+0.28%)
May 19, 2017 4.251 4.377 4.251 4.287 101,191 +0.07(+1.55%)
May 18, 2017 4.209 4.223 4.185 4.221 24,815 -0.06(-1.39%)
May 17, 2017 4.313 4.313 4.268 4.281 35,279 -0.05(-1.25%)
May 16, 2017 4.293 4.335 4.293 4.335 353,923 +0.05(+1.15%)
May 15, 2017 4.281 4.287 4.236 4.285 38,760 +0.05(+1.24%)
May 12, 2017 4.215 4.239 4.203 4.233 28,516 +0.02(+0.57%)
May 11, 2017 4.203 4.215 4.185 4.209 21,734 -0.01(-0.14%)
May 10, 2017 4.170 4.215 4.167 4.215 27,768 +0.05(+1.15%)
May 09, 2017 4.173 4.215 4.161 4.167 51,097 -0.03(-0.79%)
May 08, 2017 4.239 4.239 4.191 4.200 26,264 -0.03(-0.78%)
May 05, 2017 4.191 4.239 4.191 4.233 98,050 +0.02(+0.57%)
May 04, 2017 4.227 4.233 4.191 4.209 88,608 -0.06(-1.33%)
May 03, 2017 4.269 4.269 4.251 4.266 26,811 -0.00(-0.12%)
May 02, 2017 4.233 4.275 4.233 4.271 47,612 +0.04(+0.89%)
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.