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 )

5.800 +0.100 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 04, 2024 5.740 5.800 5.730 5.800 73,089 +0.10(+1.75%)
Oct 03, 2024 5.750 5.760 5.700 5.700 71,740 -0.10(-1.72%)
Oct 02, 2024 5.800 5.820 5.770 5.800 111,123 +0.04(+0.69%)
Oct 01, 2024 5.680 5.760 5.652 5.760 57,595 +0.12(+2.22%)
Sep 30, 2024 5.730 5.770 5.630 5.635 95,280 -0.12(-2.17%)
Sep 27, 2024 5.730 5.770 5.730 5.760 82,035 +0.05(+0.96%)
Sep 26, 2024 5.630 5.725 5.630 5.705 51,783 +0.20(+3.54%)
Sep 25, 2024 5.530 5.530 5.490 5.510 94,770 -0.03(-0.54%)
Sep 24, 2024 5.450 5.550 5.450 5.540 157,773 +0.14(+2.59%)
Sep 23, 2024 5.390 5.439 5.390 5.400 41,780 +0.05(+0.86%)
Sep 20, 2024 5.370 5.384 5.345 5.354 21,473 -0.01(-0.11%)
Sep 19, 2024 5.321 5.369 5.300 5.360 26,914 +0.12(+2.25%)
Sep 18, 2024 5.232 5.311 5.203 5.242 91,592 -0.00(-0.09%)
Sep 17, 2024 5.272 5.281 5.234 5.247 57,100 +0.01(+0.28%)
Sep 16, 2024 5.222 5.242 5.222 5.232 14,389 +0.03(+0.57%)
Sep 13, 2024 5.193 5.222 5.193 5.203 119,094 +0.02(+0.38%)
Sep 12, 2024 5.134 5.203 5.114 5.183 67,677 +0.05(+0.96%)
Sep 11, 2024 5.095 5.134 5.065 5.134 48,810 +0.06(+1.15%)
Sep 10, 2024 5.095 5.105 5.070 5.075 243,008 -0.03(-0.58%)
Sep 09, 2024 5.105 5.134 5.095 5.105 180,191 +0.02(+0.39%)
Sep 06, 2024 5.154 5.154 5.065 5.085 48,040 -0.06(-1.15%)
Sep 05, 2024 5.164 5.193 5.144 5.144 29,745 -0.02(-0.38%)
Sep 04, 2024 5.164 5.213 5.144 5.164 31,117 -0.02(-0.38%)
Sep 03, 2024 5.272 5.272 5.178 5.183 14,222 -0.12(-2.31%)
Aug 30, 2024 5.291 5.311 5.291 5.306 8,931 +0.02(+0.46%)
Aug 29, 2024 5.272 5.281 5.262 5.281 11,530 +0.02(+0.47%)
Aug 28, 2024 5.262 5.280 5.232 5.257 28,946 -0.01(-0.28%)
Aug 27, 2024 5.301 5.301 5.272 5.272 23,843 -0.01(-0.19%)
Aug 26, 2024 5.291 5.306 5.281 5.281 78,502 -0.01(-0.19%)
Aug 23, 2024 5.213 5.296 5.204 5.291 60,972 +0.13(+2.47%)
Aug 22, 2024 5.340 5.340 5.144 5.164 117,295 -0.07(-1.31%)
Aug 21, 2024 5.242 5.272 5.213 5.232 72,772 +0.00(+0.00%)
Aug 20, 2024 5.281 5.281 5.213 5.232 23,636 -0.07(-1.30%)
Aug 19, 2024 5.291 5.316 5.281 5.301 226,326 +0.00(+0.00%)
Aug 16, 2024 5.203 5.301 5.203 5.301 24,768 +0.10(+1.98%)
Aug 15, 2024 5.193 5.203 5.183 5.198 6,917 +0.05(+1.05%)
Aug 14, 2024 5.173 5.173 5.144 5.144 9,343 -0.02(-0.47%)
Aug 13, 2024 5.141 5.173 5.141 5.168 14,469 +0.06(+1.25%)
Aug 12, 2024 5.105 5.144 5.105 5.105 28,482 +0.00(+0.00%)
Aug 09, 2024 5.056 5.144 5.036 5.105 29,737 +0.02(+0.39%)
Aug 08, 2024 4.977 5.085 4.977 5.085 23,262 +0.15(+2.98%)
Aug 07, 2024 4.957 5.026 4.928 4.938 32,773 +0.06(+1.21%)
Aug 06, 2024 4.761 4.884 4.761 4.879 97,745 +0.07(+1.43%)
Aug 05, 2024 4.849 4.849 4.741 4.810 71,513 -0.24(-4.67%)
Aug 02, 2024 5.056 5.075 4.976 5.046 63,738 -0.07(-1.34%)
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.