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 )

5.115 +0.065 (+1.29%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 2, 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 (%)
Jan 31, 2017 6.270 6.290 6.250 6.250 12,083 +0.00(+0.00%)
Jan 30, 2017 6.350 6.350 6.240 6.250 11,706 -0.11(-1.73%)
Jan 27, 2017 6.450 6.450 6.340 6.360 13,753 -0.08(-1.24%)
Jan 26, 2017 6.390 6.440 6.390 6.440 7,449 +0.07(+1.10%)
Jan 25, 2017 6.300 6.400 6.300 6.370 25,547 +0.06(+0.95%)
Jan 24, 2017 6.270 6.320 6.270 6.310 22,503 -0.01(-0.16%)
Jan 23, 2017 6.280 6.320 6.270 6.320 13,905 +0.02(+0.32%)
Jan 20, 2017 6.231 6.300 6.231 6.300 8,429 +0.02(+0.32%)
Jan 19, 2017 6.245 6.280 6.230 6.280 20,191 +0.01(+0.16%)
Jan 18, 2017 6.230 6.300 6.230 6.270 8,061 -0.00(-0.04%)
Jan 17, 2017 6.210 6.272 6.210 6.272 24,871 +0.04(+0.68%)
Jan 13, 2017 6.230 6.230 6.230 0 +0.02(+0.32%)
Jan 12, 2017 6.170 6.220 6.150 6.210 26,803 +0.09(+1.47%)
Jan 11, 2017 6.120 6.150 6.070 6.120 38,871 -0.01(-0.16%)
Jan 10, 2017 6.110 6.140 6.110 6.130 11,601 +0.02(+0.33%)
Jan 09, 2017 6.050 6.120 6.050 6.110 26,558 +0.04(+0.66%)
Jan 06, 2017 6.050 6.120 6.050 6.070 18,846 -0.01(-0.23%)
Jan 05, 2017 6.020 6.099 6.020 6.084 7,230 +0.04(+0.67%)
Jan 04, 2017 6.050 6.050 6.010 6.043 40,503 +0.02(+0.38%)
Jan 03, 2017 6.020 6.037 5.900 6.020 14,507 +0.06(+1.01%)
Dec 30, 2016 5.960 5.960 5.960 0 -0.04(-0.67%)
Dec 29, 2016 5.990 6.030 5.950 6.000 47,474 +0.07(+1.16%)
Dec 28, 2016 5.970 5.970 5.890 5.931 30,496 -0.04(-0.65%)
Dec 27, 2016 6.000 6.000 5.950 5.970 13,664 +0.03(+0.51%)
Dec 23, 2016 5.940 5.940 5.940 0 -0.07(-1.16%)
Dec 22, 2016 6.050 6.067 5.930 6.010 24,084 -0.07(-1.15%)
Dec 21, 2016 6.130 6.154 6.080 6.080 28,922 -0.05(-0.82%)
Dec 20, 2016 6.140 6.140 6.100 6.130 9,937 -0.01(-0.22%)
Dec 19, 2016 6.170 6.200 6.143 6.143 70,282 -0.03(-0.43%)
Dec 16, 2016 6.170 6.210 6.140 6.170 17,967 -0.05(-0.80%)
Dec 15, 2016 6.280 6.280 6.170 6.220 32,465 -0.05(-0.80%)
Dec 14, 2016 6.400 6.400 6.270 6.270 14,420 -0.16(-2.49%)
Dec 13, 2016 6.330 6.440 6.300 6.430 21,787 +0.10(+1.58%)
Dec 12, 2016 6.309 6.339 6.309 6.330 8,013 +0.03(+0.48%)
Dec 09, 2016 6.210 6.330 6.210 6.300 27,586 +0.05(+0.80%)
Dec 08, 2016 6.200 6.260 6.200 6.250 24,329 +0.02(+0.32%)
Dec 07, 2016 6.170 6.240 6.170 6.230 33,529 +0.09(+1.47%)
Dec 06, 2016 6.150 6.173 6.120 6.140 23,937 +0.00(+0.00%)
Dec 05, 2016 6.150 6.190 6.130 6.140 12,298 +0.04(+0.66%)
Dec 02, 2016 6.120 6.148 6.100 6.100 23,188 -0.06(-0.97%)
Dec 01, 2016 6.154 6.160 6.140 6.160 6,746 +0.06(+0.98%)
Nov 30, 2016 6.200 6.205 6.090 6.100 18,229 -0.02(-0.29%)
Nov 29, 2016 6.164 6.164 6.100 6.118 4,300 +0.01(+0.13%)
Nov 28, 2016 6.150 6.175 6.100 6.110 20,019 -0.03(-0.49%)
Nov 25, 2016 6.110 6.160 6.110 6.140 5,207 +0.05(+0.80%)
Nov 23, 2016 6.091 6.091 6.091 0 -0.01(-0.14%)
Nov 22, 2016 6.130 6.130 6.050 6.100 16,588 +0.00(+0.00%)
Nov 21, 2016 6.170 6.200 6.090 6.100 22,305 +0.03(+0.49%)
Nov 18, 2016 6.140 6.160 6.070 6.070 11,024 -0.04(-0.65%)
Nov 17, 2016 6.134 6.110 6.110 1,560 -0.03(-0.49%)
Nov 16, 2016 6.180 6.200 6.120 6.140 14,410 -0.07(-1.13%)
Nov 15, 2016 6.090 6.300 6.071 6.210 30,405 +0.12(+1.97%)
Nov 14, 2016 6.130 6.130 6.061 6.090 22,922 -0.04(-0.65%)
Nov 11, 2016 6.280 6.280 6.090 6.130 34,648 -0.13(-2.08%)
Nov 10, 2016 6.380 6.454 6.250 6.260 18,467 -0.25(-3.84%)
Nov 09, 2016 6.440 6.539 6.365 6.510 14,509 +0.05(+0.77%)
Nov 08, 2016 6.430 6.490 6.400 6.460 6,814 +0.01(+0.16%)
Nov 07, 2016 6.350 6.464 6.350 6.450 32,053 +0.02(+0.37%)
Nov 04, 2016 6.440 6.440 6.390 6.426 23,691 -0.03(-0.53%)
Nov 03, 2016 6.410 6.480 6.410 6.460 13,199 +0.01(+0.16%)
Nov 02, 2016 6.450 6.465 6.440 6.450 6,435 -0.02(-0.31%)
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.