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 )

4.850 -0.020 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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, 2023 5.690 5.690 5.590 5.640 70,036 -0.05(-0.88%)
Jan 30, 2023 5.730 5.730 5.668 5.690 35,817 -0.07(-1.22%)
Jan 27, 2023 5.780 5.780 5.710 5.760 48,891 -0.02(-0.35%)
Jan 26, 2023 5.730 5.830 5.720 5.780 70,380 +0.10(+1.76%)
Jan 25, 2023 5.660 5.770 5.600 5.680 76,345 -0.01(-0.18%)
Jan 24, 2023 5.640 5.690 5.630 5.690 44,363 +0.05(+0.89%)
Jan 23, 2023 5.620 5.710 5.620 5.640 29,468 +0.04(+0.71%)
Jan 20, 2023 5.590 5.620 5.590 5.600 111,182 +0.03(+0.54%)
Jan 19, 2023 5.510 5.590 5.510 5.570 71,488 +0.04(+0.72%)
Jan 18, 2023 5.510 5.540 5.492 5.530 83,852 +0.05(+0.91%)
Jan 17, 2023 5.450 5.500 5.450 5.480 58,435 +0.01(+0.18%)
Jan 13, 2023 5.450 5.500 5.450 5.470 106,643 +0.02(+0.37%)
Jan 12, 2023 5.430 5.490 5.420 5.450 87,619 +0.03(+0.55%)
Jan 11, 2023 5.380 5.440 5.380 5.420 79,769 +0.04(+0.74%)
Jan 10, 2023 5.340 5.380 5.310 5.380 71,688 +0.07(+1.32%)
Jan 09, 2023 5.300 5.370 5.300 5.310 73,214 +0.08(+1.53%)
Jan 06, 2023 5.190 5.270 5.190 5.230 116,315 +0.07(+1.36%)
Jan 05, 2023 5.170 5.190 5.100 5.160 114,154 -0.04(-0.77%)
Jan 04, 2023 5.170 5.200 5.090 5.200 95,838 +0.06(+1.17%)
Jan 03, 2023 5.170 5.170 5.110 5.140 11,755 -0.01(-0.19%)
Dec 30, 2022 5.170 5.170 5.130 5.150 56,334 -0.01(-0.19%)
Dec 29, 2022 5.060 5.160 4.980 5.160 99,795 +0.06(+1.18%)
Dec 28, 2022 5.180 5.180 5.100 5.100 68,913 -0.09(-1.73%)
Dec 27, 2022 5.140 5.250 5.140 5.190 105,998 +0.06(+1.17%)
Dec 23, 2022 5.130 5.170 5.120 5.130 14,147 -0.01(-0.19%)
Dec 22, 2022 5.130 5.160 5.110 5.140 106,155 -0.01(-0.19%)
Dec 21, 2022 5.150 5.170 5.130 5.150 63,015 +0.00(+0.00%)
Dec 20, 2022 5.120 5.150 5.080 5.150 72,428 +0.02(+0.39%)
Dec 19, 2022 5.160 5.170 5.115 5.130 292,527 -0.03(-0.58%)
Dec 16, 2022 5.160 5.165 5.110 5.160 25,360 +0.02(+0.39%)
Dec 15, 2022 5.200 5.200 5.110 5.140 102,226 -0.10(-1.91%)
Dec 14, 2022 5.210 5.290 5.190 5.240 194,391 +0.01(+0.19%)
Dec 13, 2022 5.310 5.310 5.200 5.230 172,307 +0.06(+1.16%)
Dec 12, 2022 5.210 5.210 5.160 5.170 84,249 -0.09(-1.71%)
Dec 09, 2022 5.270 5.410 5.260 5.260 94,720 -0.04(-0.75%)
Dec 08, 2022 5.240 5.300 5.220 5.300 74,209 +0.10(+1.92%)
Dec 07, 2022 5.230 5.265 5.170 5.200 33,723 -0.06(-1.14%)
Dec 06, 2022 5.250 5.260 5.200 5.260 33,619 +0.00(+0.00%)
Dec 05, 2022 5.280 5.300 5.230 5.260 41,737 -0.01(-0.19%)
Dec 02, 2022 5.210 5.320 5.210 5.270 30,930 +0.04(+0.76%)
Dec 01, 2022 5.180 5.240 5.180 5.230 54,445 +0.10(+1.95%)
Nov 30, 2022 5.050 5.220 5.050 5.130 63,143 +0.14(+2.81%)
Nov 29, 2022 4.990 5.160 4.990 4.990 323,946 +0.03(+0.60%)
Nov 28, 2022 4.940 5.010 4.940 4.960 52,593 -0.03(-0.60%)
Nov 25, 2022 5.000 5.010 4.930 4.990 22,137 +0.00(+0.00%)
Nov 23, 2022 4.970 5.020 4.940 4.990 47,885 +0.00(+0.00%)
Nov 22, 2022 4.950 4.995 4.950 4.990 109,812 +0.00(+0.00%)
Nov 21, 2022 5.110 5.110 4.990 4.990 31,551 -0.16(-3.11%)
Nov 18, 2022 5.170 5.170 5.070 5.150 57,399 -0.02(-0.39%)
Nov 17, 2022 5.030 5.170 5.000 5.170 73,869 +0.13(+2.58%)
Nov 16, 2022 5.050 5.090 5.020 5.040 57,195 -0.05(-0.98%)
Nov 15, 2022 5.020 5.100 5.020 5.090 61,170 +0.15(+3.04%)
Nov 14, 2022 4.960 4.981 4.940 4.940 126,168 -0.03(-0.60%)
Nov 11, 2022 4.840 5.020 4.840 4.970 70,092 +0.14(+2.90%)
Nov 10, 2022 4.800 4.870 4.760 4.830 54,263 +0.15(+3.09%)
Nov 09, 2022 4.670 4.710 4.670 4.685 57,428 -0.02(-0.32%)
Nov 08, 2022 4.670 4.810 4.670 4.700 73,394 +0.02(+0.43%)
Nov 07, 2022 4.720 4.755 4.670 4.680 201,981 +0.00(+0.00%)
Nov 04, 2022 4.610 4.745 4.610 4.680 106,309 +0.14(+3.08%)
Nov 03, 2022 4.500 4.570 4.480 4.540 28,354 +0.03(+0.67%)
Nov 02, 2022 4.540 4.590 4.510 4.510 81,511 -0.04(-0.88%)
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.