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 )

4.965 +0.020 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 9.060 9.123 8.940 9.050 151,435 +0.03(+0.33%)
Jun 29, 2021 8.960 9.090 8.950 9.020 91,339 +0.04(+0.45%)
Jun 28, 2021 8.970 9.110 8.970 8.980 76,711 -0.06(-0.71%)
Jun 25, 2021 9.010 9.061 9.010 9.044 54,319 +0.07(+0.82%)
Jun 24, 2021 9.020 9.020 8.965 8.970 65,796 -0.03(-0.33%)
Jun 23, 2021 8.890 9.020 8.890 9.000 33,868 +0.10(+1.12%)
Jun 22, 2021 8.910 8.910 8.830 8.900 53,411 -0.14(-1.55%)
Jun 21, 2021 9.040 9.050 8.980 9.040 36,226 +0.06(+0.67%)
Jun 18, 2021 9.010 9.042 8.950 8.980 49,584 -0.10(-1.10%)
Jun 17, 2021 9.040 9.130 9.040 9.080 39,022 +0.00(+0.00%)
Jun 16, 2021 9.120 9.170 9.000 9.080 56,951 -0.10(-1.09%)
Jun 15, 2021 9.120 9.200 9.120 9.180 34,799 +0.05(+0.55%)
Jun 14, 2021 9.060 9.220 9.060 9.130 50,488 +0.00(+0.00%)
Jun 11, 2021 9.150 9.160 9.120 9.130 13,166 -0.02(-0.22%)
Jun 10, 2021 9.150 9.160 9.080 9.150 182,083 +0.03(+0.27%)
Jun 09, 2021 9.120 9.140 9.070 9.125 48,764 +0.01(+0.05%)
Jun 08, 2021 9.120 9.120 9.055 9.120 19,387 -0.02(-0.22%)
Jun 07, 2021 9.150 9.150 9.060 9.140 43,876 -0.02(-0.27%)
Jun 04, 2021 9.100 9.180 9.060 9.165 29,094 +0.08(+0.94%)
Jun 03, 2021 9.030 9.110 9.030 9.080 68,741 -0.03(-0.33%)
Jun 02, 2021 9.060 9.150 9.060 9.110 28,710 +0.01(+0.11%)
Jun 01, 2021 9.000 9.100 8.990 9.100 93,227 +0.16(+1.79%)
May 28, 2021 8.890 8.950 8.889 8.940 44,157 +0.06(+0.68%)
May 27, 2021 8.880 8.890 8.850 8.880 30,313 +0.03(+0.28%)
May 26, 2021 8.820 8.880 8.800 8.855 59,153 +0.05(+0.62%)
May 25, 2021 8.770 8.850 8.770 8.800 124,130 +0.08(+0.92%)
May 24, 2021 8.610 8.740 8.520 8.720 103,803 +0.06(+0.69%)
May 21, 2021 8.850 8.850 8.650 8.660 10,425 -0.16(-1.81%)
May 20, 2021 8.730 8.820 8.730 8.820 17,133 +0.09(+1.03%)
May 19, 2021 8.660 8.760 8.660 8.730 59,128 -0.03(-0.34%)
May 18, 2021 8.670 8.780 8.670 8.760 31,720 +0.14(+1.62%)
May 17, 2021 8.620 8.680 8.560 8.620 18,578 -0.07(-0.81%)
May 14, 2021 8.660 8.720 8.572 8.690 68,608 +0.17(+2.00%)
May 13, 2021 8.530 8.561 8.473 8.520 56,548 +0.02(+0.24%)
May 12, 2021 8.570 8.600 8.472 8.500 113,360 -0.15(-1.73%)
May 11, 2021 8.510 8.680 8.480 8.650 40,467 +0.02(+0.23%)
May 10, 2021 8.710 8.710 8.620 8.630 70,839 -0.07(-0.80%)
May 07, 2021 8.650 8.824 8.650 8.700 59,425 +0.02(+0.23%)
May 06, 2021 8.610 8.700 8.604 8.680 57,934 +0.05(+0.58%)
May 05, 2021 8.600 8.650 8.580 8.630 29,453 +0.09(+1.05%)
May 04, 2021 8.556 8.556 8.520 8.540 38,263 -0.06(-0.70%)
May 03, 2021 8.550 8.620 8.520 8.600 59,298 +0.05(+0.58%)
Apr 30, 2021 8.590 8.600 8.550 8.550 31,200 -0.06(-0.70%)
Apr 29, 2021 8.640 8.643 8.600 8.610 72,396 -0.03(-0.35%)
Apr 28, 2021 8.650 8.680 8.600 8.640 50,308 +0.04(+0.47%)
Apr 27, 2021 8.630 8.650 8.600 8.600 57,651 -0.02(-0.23%)
Apr 26, 2021 8.570 8.640 8.500 8.620 113,156 -0.02(-0.23%)
Apr 23, 2021 8.600 8.730 8.600 8.640 44,400 +0.09(+1.05%)
Apr 22, 2021 8.550 8.620 8.550 8.550 26,339 -0.06(-0.70%)
Apr 21, 2021 8.560 8.660 8.520 8.610 52,947 +0.05(+0.58%)
Apr 20, 2021 8.630 8.637 8.540 8.560 40,684 -0.11(-1.27%)
Apr 19, 2021 8.590 8.700 8.590 8.670 37,032 +0.04(+0.46%)
Apr 16, 2021 8.580 8.660 8.580 8.630 21,200 +0.03(+0.35%)
Apr 15, 2021 8.570 8.670 8.520 8.600 63,944 +0.04(+0.47%)
Apr 14, 2021 8.570 8.685 8.550 8.560 42,852 +0.02(+0.23%)
Apr 13, 2021 8.540 8.620 8.530 8.540 47,116 -0.03(-0.29%)
Apr 12, 2021 8.559 8.600 8.530 8.565 67,468 -0.02(-0.17%)
Apr 09, 2021 8.630 8.630 8.570 8.580 15,300 -0.06(-0.69%)
Apr 08, 2021 8.670 8.700 8.590 8.640 139,391 +0.00(+0.00%)
Apr 07, 2021 8.660 8.690 8.630 8.640 17,256 -0.10(-1.14%)
Apr 06, 2021 8.700 8.800 8.690 8.740 23,520 +0.04(+0.46%)
Apr 05, 2021 8.730 8.800 8.680 8.700 58,513 -0.06(-0.68%)
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.