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 (%)
Aug 31, 2018 4.868 4.868 4.868 0 +0.01(+0.29%)
Aug 30, 2018 4.882 4.889 4.846 4.854 269,011 -0.05(-1.01%)
Aug 29, 2018 4.889 4.924 4.882 4.903 100,926 +0.01(+0.29%)
Aug 28, 2018 4.903 4.924 4.889 4.889 190,478 +0.00(+0.00%)
Aug 27, 2018 4.832 4.903 4.817 4.889 217,978 +0.07(+1.46%)
Aug 24, 2018 4.790 4.839 4.790 4.818 97,951 +0.03(+0.59%)
Aug 23, 2018 4.734 4.846 4.734 4.790 97,069 -0.04(-0.87%)
Aug 22, 2018 4.769 4.839 4.769 4.832 89,381 +0.03(+0.59%)
Aug 21, 2018 4.790 4.818 4.783 4.804 232,266 +0.04(+0.74%)
Aug 20, 2018 4.734 4.790 4.727 4.769 97,000 +0.01(+0.15%)
Aug 17, 2018 4.692 4.762 4.692 4.762 110,017 +0.04(+0.75%)
Aug 16, 2018 4.720 4.776 4.720 4.727 204,530 +0.01(+0.30%)
Aug 15, 2018 4.755 4.755 4.593 4.713 396,353 -0.11(-2.19%)
Aug 14, 2018 4.825 4.846 4.797 4.818 126,760 -0.02(-0.44%)
Aug 13, 2018 4.945 4.945 4.825 4.839 189,981 -0.08(-1.58%)
Aug 10, 2018 4.952 4.966 4.896 4.917 190,508 -0.11(-2.24%)
Aug 09, 2018 5.016 5.036 5.016 5.030 85,714 +0.02(+0.35%)
Aug 08, 2018 4.973 5.023 4.973 5.012 74,770 +0.02(+0.35%)
Aug 07, 2018 4.973 5.022 4.973 4.994 65,313 +0.04(+0.85%)
Aug 06, 2018 4.945 5.009 4.945 4.952 108,078 -0.04(-0.71%)
Aug 03, 2018 4.966 5.009 4.966 4.987 86,310 +0.01(+0.28%)
Aug 02, 2018 5.009 5.009 4.938 4.973 145,821 -0.08(-1.53%)
Aug 01, 2018 5.037 5.065 5.037 5.051 188,150 -0.01(-0.28%)
Jul 31, 2018 5.051 5.072 5.037 5.065 99,536 +0.02(+0.42%)
Jul 30, 2018 4.973 5.051 4.973 5.044 247,086 +0.03(+0.56%)
Jul 27, 2018 5.023 5.044 4.994 5.016 172,479 +0.01(+0.14%)
Jul 26, 2018 4.973 5.044 4.861 5.009 188,788 -0.04(-0.70%)
Jul 25, 2018 5.016 5.050 5.016 5.044 194,312 +0.04(+0.84%)
Jul 24, 2018 4.966 5.030 4.966 5.001 167,499 +0.06(+1.28%)
Jul 23, 2018 4.966 4.966 4.938 4.938 164,434 -0.03(-0.57%)
Jul 20, 2018 4.938 4.966 4.938 4.966 578,050 +0.03(+0.57%)
Jul 19, 2018 4.973 4.973 4.917 4.938 160,662 -0.02(-0.43%)
Jul 18, 2018 4.917 4.987 4.917 4.959 432,044 +0.01(+0.28%)
Jul 17, 2018 4.903 4.965 4.903 4.945 125,586 +0.02(+0.43%)
Jul 16, 2018 4.931 4.945 4.924 4.924 128,666 -0.04(-0.71%)
Jul 13, 2018 4.924 4.967 4.924 4.959 385,273 -0.01(-0.28%)
Jul 12, 2018 4.938 4.985 4.938 4.973 232,313 +0.02(+0.43%)
Jul 11, 2018 4.938 4.973 4.917 4.952 367,843 -0.04(-0.71%)
Jul 10, 2018 4.959 5.001 4.959 4.987 470,623 -0.00(-0.04%)
Jul 09, 2018 4.945 5.009 4.945 4.989 524,350 +0.05(+1.04%)
Jul 06, 2018 4.839 4.948 4.839 4.938 281,971 +0.10(+2.04%)
Jul 05, 2018 4.861 4.876 4.822 4.839 218,361 -0.04(-0.72%)
Jul 03, 2018 4.875 4.875 4.875 0 +0.01(+0.29%)
Jul 02, 2018 4.868 4.917 4.825 4.861 226,806 -0.07(-1.43%)
Jun 29, 2018 4.931 4.854 4.931 690,163 +0.11(+2.19%)
Jun 28, 2018 4.931 4.931 4.776 4.825 1,057,291 -0.04(-0.72%)
Jun 27, 2018 4.938 4.952 4.832 4.861 241,415 -0.11(-2.27%)
Jun 26, 2018 4.825 5.051 4.825 4.973 428,881 +0.06(+1.15%)
Jun 25, 2018 4.896 4.987 4.896 4.917 612,420 -0.04(-0.77%)
Jun 22, 2018 4.959 4.987 4.910 4.955 346,294 +0.02(+0.49%)
Jun 21, 2018 5.001 5.016 4.931 4.931 260,317 -0.08(-1.55%)
Jun 20, 2018 5.016 5.093 5.009 5.009 569,272 -0.18(-3.53%)
Jun 19, 2018 5.234 5.241 5.185 5.192 420,775 -0.11(-2.12%)
Jun 18, 2018 5.311 5.347 5.248 5.304 349,027 -0.08(-1.57%)
Jun 15, 2018 5.410 5.417 5.389 406,411 -0.03(-0.52%)
Jun 14, 2018 5.488 5.488 4.811 5.417 682,104 -0.06(-1.13%)
Jun 13, 2018 5.479 5.485 5.428 5.479 669,818 +0.00(+0.00%)
Jun 12, 2018 5.479 5.495 5.479 5.479 258,413 -0.03(-0.46%)
Jun 11, 2018 5.447 5.504 5.447 5.504 233,984 +0.03(+0.46%)
Jun 08, 2018 5.466 5.479 5.422 5.479 287,402 -0.02(-0.35%)
Jun 07, 2018 5.599 5.599 5.466 5.498 250,648 -0.05(-0.97%)
Jun 06, 2018 5.552 191,946 +0.04(+0.78%)
Jun 05, 2018 5.511 5.530 5.504 5.509 93,253 -0.00(-0.03%)
Jun 04, 2018 5.485 5.536 5.485 5.511 227,420 +0.03(+0.46%)
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.