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: 10:02 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 (%)
Feb 28, 2017 6.390 6.440 6.350 6.440 14,357 +0.03(+0.47%)
Feb 27, 2017 6.370 6.450 6.350 6.410 20,885 -0.02(-0.31%)
Feb 24, 2017 6.450 6.450 6.353 6.430 30,253 -0.02(-0.31%)
Feb 23, 2017 6.520 6.520 6.440 6.450 8,639 -0.04(-0.62%)
Feb 22, 2017 6.490 6.520 6.480 6.490 17,492 -0.03(-0.46%)
Feb 21, 2017 6.050 6.520 6.050 6.520 38,681 +0.07(+1.09%)
Feb 17, 2017 6.450 6.450 6.450 0 -0.05(-0.77%)
Feb 16, 2017 6.510 6.550 6.500 6.500 14,810 -0.01(-0.15%)
Feb 15, 2017 6.520 6.535 6.510 6.510 22,935 -0.04(-0.61%)
Feb 14, 2017 6.550 6.550 6.500 6.550 16,395 +0.00(+0.00%)
Feb 13, 2017 6.510 6.550 6.500 6.550 9,683 +0.04(+0.64%)
Feb 10, 2017 6.390 6.540 6.350 6.508 27,294 +0.11(+1.70%)
Feb 09, 2017 6.390 6.400 6.305 6.400 20,129 -0.01(-0.16%)
Feb 08, 2017 6.400 6.420 6.400 6.410 16,002 +0.00(+0.06%)
Feb 07, 2017 6.410 6.420 6.390 6.406 9,212 -0.02(-0.37%)
Feb 06, 2017 6.400 6.450 6.385 6.430 43,476 +0.04(+0.63%)
Feb 03, 2017 6.380 6.410 6.350 6.390 35,970 +0.05(+0.79%)
Feb 02, 2017 6.290 6.380 6.290 6.340 9,958 +0.09(+1.44%)
Feb 01, 2017 6.280 6.280 6.250 6.250 14,848 +0.00(+0.00%)
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%)
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.