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 )

4.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 5.020 5.035 4.970 4.990 6,784 -0.06(-1.19%)
May 30, 2023 5.180 5.180 5.050 5.050 5,858 -0.10(-1.94%)
May 26, 2023 5.070 5.150 5.070 5.150 9,375 +0.14(+2.79%)
May 25, 2023 5.060 5.060 5.007 5.010 12,080 -0.04(-0.79%)
May 24, 2023 5.020 5.060 5.020 5.050 35,702 +0.01(+0.20%)
May 23, 2023 5.120 5.150 5.040 5.040 16,390 -0.12(-2.33%)
May 22, 2023 5.120 5.190 5.120 5.160 11,464 +0.05(+0.98%)
May 19, 2023 5.070 5.110 5.070 5.110 11,216 +0.03(+0.59%)
May 18, 2023 5.090 5.100 5.020 5.080 23,768 -0.02(-0.39%)
May 17, 2023 5.130 5.130 5.040 5.100 36,914 -0.03(-0.58%)
May 16, 2023 5.140 5.150 5.091 5.130 12,717 -0.03(-0.58%)
May 15, 2023 5.070 5.170 5.065 5.160 7,956 +0.14(+2.79%)
May 12, 2023 5.030 5.040 5.020 5.020 14,251 -0.03(-0.59%)
May 11, 2023 5.050 5.050 5.000 5.050 7,622 +0.00(+0.00%)
May 10, 2023 5.050 5.100 5.050 5.050 43,343 +0.00(+0.00%)
May 09, 2023 5.050 5.070 5.050 5.050 18,593 -0.05(-0.98%)
May 08, 2023 5.110 5.182 5.080 5.100 30,091 -0.01(-0.20%)
May 05, 2023 5.060 5.110 5.050 5.110 28,624 +0.06(+1.19%)
May 04, 2023 5.070 5.101 5.030 5.050 88,994 +0.00(+0.00%)
May 03, 2023 5.030 5.060 5.020 5.050 16,037 +0.03(+0.60%)
May 02, 2023 5.070 5.080 5.010 5.020 24,501 -0.03(-0.59%)
May 01, 2023 5.090 5.100 5.050 5.050 27,835 -0.04(-0.79%)
Apr 28, 2023 5.060 5.090 5.050 5.090 16,043 +0.04(+0.79%)
Apr 27, 2023 4.990 5.060 4.986 5.050 39,249 +0.08(+1.61%)
Apr 26, 2023 4.940 4.970 4.940 4.970 32,512 +0.07(+1.43%)
Apr 25, 2023 4.950 4.950 4.890 4.900 264,653 -0.11(-2.20%)
Apr 24, 2023 5.040 5.060 4.990 5.010 65,238 -0.05(-0.99%)
Apr 21, 2023 5.130 5.130 5.060 5.060 29,251 -0.10(-1.94%)
Apr 20, 2023 5.220 5.221 5.140 5.160 29,575 -0.05(-0.96%)
Apr 19, 2023 5.250 5.270 5.200 5.210 49,896 -0.08(-1.51%)
Apr 18, 2023 5.320 5.320 5.260 5.290 65,385 -0.01(-0.19%)
Apr 17, 2023 5.230 5.300 5.230 5.300 28,943 +0.07(+1.34%)
Apr 14, 2023 5.260 5.260 5.220 5.230 19,995 -0.03(-0.66%)
Apr 13, 2023 5.180 5.270 5.180 5.265 11,604 +0.05(+1.06%)
Apr 12, 2023 5.310 5.325 5.210 5.210 14,681 -0.08(-1.51%)
Apr 11, 2023 5.320 5.320 5.275 5.290 15,996 +0.03(+0.57%)
Apr 10, 2023 5.330 5.330 5.260 5.260 4,298 -0.04(-0.75%)
Apr 06, 2023 5.280 5.350 5.280 5.300 28,472 -0.04(-0.75%)
Apr 05, 2023 5.380 5.390 5.320 5.340 10,020 -0.03(-0.56%)
Apr 04, 2023 5.380 5.430 5.350 5.370 25,031 -0.01(-0.19%)
Apr 03, 2023 5.340 5.430 5.340 5.380 43,466 +0.02(+0.37%)
Mar 31, 2023 5.390 5.400 5.310 5.360 48,397 +0.03(+0.56%)
Mar 30, 2023 5.250 5.340 5.226 5.330 43,460 +0.16(+3.09%)
Mar 29, 2023 5.120 5.210 5.120 5.170 44,902 +0.08(+1.57%)
Mar 28, 2023 5.050 5.100 5.050 5.090 92,288 +0.06(+1.19%)
Mar 27, 2023 5.050 5.050 5.020 5.030 11,581 -0.01(-0.20%)
Mar 24, 2023 5.030 5.060 4.984 5.040 22,460 -0.01(-0.20%)
Mar 23, 2023 4.990 5.100 4.990 5.050 136,214 +0.00(+0.00%)
Mar 22, 2023 5.040 5.110 5.020 5.050 108,201 +0.04(+0.80%)
Mar 21, 2023 5.090 5.100 4.930 5.010 231,424 -0.04(-0.79%)
Mar 20, 2023 5.040 5.050 5.010 5.050 5,678 +0.04(+0.80%)
Mar 17, 2023 5.110 5.110 5.010 5.010 18,203 -0.06(-1.18%)
Mar 16, 2023 5.040 5.070 5.030 5.070 124,564 +0.03(+0.60%)
Mar 15, 2023 5.140 5.140 5.040 5.040 33,477 -0.17(-3.26%)
Mar 14, 2023 5.160 5.213 5.140 5.210 13,003 +0.08(+1.56%)
Mar 13, 2023 5.070 5.180 5.070 5.130 12,325 -0.01(-0.19%)
Mar 10, 2023 5.210 5.220 5.090 5.140 35,458 -0.07(-1.34%)
Mar 09, 2023 5.260 5.280 5.210 5.210 20,014 -0.08(-1.51%)
Mar 08, 2023 5.220 5.290 5.220 5.290 7,635 +0.02(+0.38%)
Mar 07, 2023 5.310 5.320 5.240 5.270 73,976 -0.02(-0.38%)
Mar 06, 2023 5.320 5.340 5.290 5.290 9,006 -0.04(-0.75%)
Mar 03, 2023 5.270 5.330 5.270 5.330 22,355 +0.09(+1.72%)
Mar 02, 2023 5.200 5.280 5.200 5.240 59,295 -0.01(-0.19%)
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.