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 )

5.250 +0.050 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2018 9.290 9.450 9.134 9.440 21,256 +0.09(+0.96%)
Jan 30, 2018 9.470 9.320 9.350 75,203 -0.12(-1.27%)
Jan 29, 2018 9.510 9.540 9.430 9.470 28,012 -0.07(-0.73%)
Jan 26, 2018 9.520 9.545 9.480 9.540 28,241 +0.03(+0.37%)
Jan 25, 2018 9.490 9.520 9.450 9.505 25,506 +0.07(+0.80%)
Jan 24, 2018 9.380 9.450 9.380 9.430 14,460 +0.08(+0.80%)
Jan 23, 2018 9.380 9.420 9.355 9.355 34,442 -0.09(-1.01%)
Jan 22, 2018 9.450 9.500 9.450 9.450 12,696 -0.03(-0.32%)
Jan 19, 2018 9.520 9.581 9.480 9.480 57,720 -0.04(-0.42%)
Jan 18, 2018 9.514 9.560 9.500 9.520 14,989 +0.01(+0.11%)
Jan 17, 2018 9.350 9.520 9.350 9.510 56,998 +0.13(+1.38%)
Jan 16, 2018 9.150 9.440 9.150 9.380 80,670 +0.05(+0.54%)
Jan 12, 2018 9.330 9.330 9.330 0 +0.07(+0.76%)
Jan 11, 2018 9.230 9.270 9.220 9.260 20,840 +0.06(+0.65%)
Jan 10, 2018 9.200 15,819 -0.07(-0.76%)
Jan 09, 2018 9.390 9.490 9.270 9.270 103,396 -0.13(-1.38%)
Jan 08, 2018 9.350 9.400 9.330 9.400 35,556 +0.04(+0.43%)
Jan 05, 2018 9.400 9.400 9.290 9.360 22,789 +0.04(+0.43%)
Jan 04, 2018 9.200 9.330 9.200 9.320 37,660 +0.13(+1.41%)
Jan 03, 2018 9.200 9.210 9.130 9.190 17,731 +0.06(+0.66%)
Jan 02, 2018 8.920 9.130 8.900 9.130 39,364 +0.20(+2.24%)
Dec 29, 2017 8.930 8.930 8.930 0 +0.02(+0.22%)
Dec 28, 2017 8.880 8.930 8.880 8.910 17,687 -0.14(-1.55%)
Dec 27, 2017 9.110 9.130 9.030 9.050 23,498 +0.01(+0.11%)
Dec 26, 2017 9.070 9.070 8.990 9.040 15,443 +0.00(+0.00%)
Dec 22, 2017 8.940 9.060 8.940 9.040 30,060 +0.02(+0.22%)
Dec 21, 2017 8.900 9.030 8.900 9.020 50,014 +0.06(+0.67%)
Dec 20, 2017 8.900 8.980 8.900 8.960 36,054 +0.01(+0.11%)
Dec 19, 2017 8.840 8.960 8.110 8.950 103,649 +0.03(+0.34%)
Dec 18, 2017 8.620 8.930 8.290 8.920 378,366 +0.63(+7.56%)
Dec 15, 2017 8.190 8.293 8.180 8.293 78,115 +0.15(+1.89%)
Dec 14, 2017 8.070 8.170 8.037 8.139 43,477 +0.07(+0.86%)
Dec 13, 2017 7.810 8.100 7.810 8.070 19,562 +0.24(+3.07%)
Dec 12, 2017 7.730 7.924 7.730 7.830 17,036 -0.00(-0.00%)
Dec 11, 2017 7.670 7.848 7.670 7.830 40,652 +0.07(+0.92%)
Dec 08, 2017 7.770 7.770 7.750 7.758 5,617 +0.02(+0.21%)
Dec 07, 2017 7.640 7.758 7.640 7.742 6,551 +0.04(+0.55%)
Dec 06, 2017 7.750 7.833 7.680 7.700 37,222 -0.12(-1.53%)
Dec 05, 2017 7.880 7.920 7.770 7.820 59,000 -0.11(-1.39%)
Dec 04, 2017 7.990 7.990 7.920 7.930 15,884 -0.04(-0.50%)
Dec 01, 2017 7.980 7.990 7.910 7.970 21,602 -0.02(-0.25%)
Nov 30, 2017 8.030 8.030 7.960 7.990 37,659 -0.04(-0.50%)
Nov 29, 2017 8.040 8.090 8.030 8.030 32,042 -0.08(-0.99%)
Nov 28, 2017 8.080 8.200 8.030 8.110 27,891 -0.02(-0.25%)
Nov 27, 2017 8.230 8.370 7.880 8.130 49,390 -0.16(-1.93%)
Nov 24, 2017 8.290 8.330 8.250 8.290 15,865 -0.01(-0.12%)
Nov 22, 2017 8.250 8.330 8.250 8.300 108,208 +0.00(+0.00%)
Nov 21, 2017 8.200 8.310 8.190 8.300 48,210 +0.21(+2.60%)
Nov 20, 2017 8.500 8.500 8.090 8.090 71,597 -0.52(-6.04%)
Nov 17, 2017 8.380 8.661 8.380 8.610 48,263 +0.06(+0.76%)
Nov 16, 2017 8.500 8.593 8.500 8.545 61,255 +0.12(+1.36%)
Nov 15, 2017 8.430 8.444 8.390 8.430 32,281 -0.08(-0.98%)
Nov 14, 2017 8.480 8.626 8.480 8.513 18,364 -0.09(-1.01%)
Nov 13, 2017 8.660 8.697 8.600 8.600 16,247 -0.07(-0.75%)
Nov 10, 2017 8.750 8.770 8.665 8.665 31,521 -0.11(-1.31%)
Nov 09, 2017 8.770 8.840 8.750 8.780 16,509 -0.06(-0.68%)
Nov 08, 2017 8.880 8.900 8.800 8.840 22,673 -0.02(-0.23%)
Nov 07, 2017 8.860 8.950 8.780 8.860 33,157 -0.08(-0.89%)
Nov 06, 2017 8.770 8.940 8.770 8.940 21,364 +0.10(+1.19%)
Nov 03, 2017 8.875 8.910 8.820 8.835 5,901 -0.07(-0.84%)
Nov 02, 2017 8.860 8.920 8.860 8.910 6,739 -0.05(-0.56%)
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.