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 )

5.102 +0.052 (+1.03%)
Streaming Delayed Price Updated: 9:45 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 (%)
Jul 31, 2017 7.550 7.710 7.535 7.680 26,906 +0.15(+1.99%)
Jul 28, 2017 7.620 7.620 7.510 7.530 8,599 -0.06(-0.82%)
Jul 27, 2017 7.590 7.600 7.560 7.592 32,438 +0.05(+0.69%)
Jul 26, 2017 7.510 7.600 7.440 7.540 15,438 +0.03(+0.40%)
Jul 25, 2017 7.450 7.550 7.430 7.510 16,661 +0.07(+0.94%)
Jul 24, 2017 7.450 7.450 7.390 7.440 9,922 +0.04(+0.54%)
Jul 21, 2017 7.430 7.430 7.360 7.400 11,436 +0.10(+1.37%)
Jul 20, 2017 7.400 7.405 7.300 7.300 16,775 -0.09(-1.22%)
Jul 19, 2017 7.390 7.390 7.350 7.390 13,538 +0.03(+0.41%)
Jul 18, 2017 7.360 7.362 7.350 7.360 11,450 +0.01(+0.14%)
Jul 17, 2017 7.300 7.370 7.300 7.350 32,771 +0.01(+0.14%)
Jul 14, 2017 7.280 7.340 7.266 7.340 37,174 +0.07(+0.96%)
Jul 13, 2017 7.280 7.290 7.260 7.270 41,945 +0.04(+0.55%)
Jul 12, 2017 7.180 7.250 7.180 7.230 18,297 +0.02(+0.28%)
Jul 11, 2017 7.200 7.210 7.180 7.210 21,547 +0.00(+0.00%)
Jul 10, 2017 7.140 7.210 7.140 7.210 13,179 +0.03(+0.42%)
Jul 07, 2017 7.110 7.180 7.090 7.180 35,656 +0.03(+0.43%)
Jul 06, 2017 7.120 7.150 7.120 7.149 3,905 -0.00(-0.01%)
Jul 05, 2017 7.080 7.150 7.080 7.150 15,416 +0.07(+0.99%)
Jul 03, 2017 7.090 7.090 7.080 7.080 5,769 +0.00(+0.00%)
Jun 30, 2017 7.080 7.100 7.080 7.080 6,893 +0.00(+0.00%)
Jun 29, 2017 7.170 7.170 7.080 7.080 6,950 -0.05(-0.70%)
Jun 28, 2017 7.115 7.130 7.102 7.130 6,593 +0.01(+0.14%)
Jun 27, 2017 7.110 7.120 7.090 7.120 19,418 -0.04(-0.56%)
Jun 26, 2017 7.110 7.160 7.110 7.160 11,999 +0.01(+0.14%)
Jun 23, 2017 7.120 7.162 7.120 7.150 10,164 +0.04(+0.56%)
Jun 22, 2017 7.080 7.120 7.080 7.110 11,227 +0.01(+0.14%)
Jun 21, 2017 7.100 7.120 7.090 7.100 29,977 -0.05(-0.70%)
Jun 20, 2017 7.180 7.190 7.110 7.150 25,798 -0.00(-0.01%)
Jun 19, 2017 7.130 7.170 7.130 7.150 23,895 +0.02(+0.27%)
Jun 16, 2017 7.110 7.158 7.110 7.131 5,180 -0.03(-0.40%)
Jun 15, 2017 7.120 7.161 7.090 7.160 36,304 -0.05(-0.69%)
Jun 14, 2017 7.250 7.310 7.170 7.210 35,229 -0.03(-0.41%)
Jun 13, 2017 7.190 7.260 7.170 7.240 24,713 +0.04(+0.56%)
Jun 12, 2017 7.100 7.200 7.100 7.200 6,274 +0.03(+0.42%)
Jun 09, 2017 7.090 7.200 7.090 7.170 19,136 +0.04(+0.55%)
Jun 08, 2017 7.160 7.160 7.124 7.131 1,645 -0.02(-0.27%)
Jun 07, 2017 7.145 7.150 7.120 7.150 23,656 +0.03(+0.42%)
Jun 06, 2017 7.110 7.126 7.085 7.120 14,378 +0.04(+0.56%)
Jun 05, 2017 7.090 7.101 7.070 7.080 7,903 -0.01(-0.20%)
Jun 02, 2017 7.043 7.101 7.010 7.094 6,040 -0.03(-0.36%)
Jun 01, 2017 7.040 7.120 6.980 7.120 63,401 +0.09(+1.29%)
May 31, 2017 7.000 7.043 6.980 7.029 14,855 -0.03(-0.44%)
May 30, 2017 7.080 7.120 7.040 7.060 79,699 -0.09(-1.26%)
May 26, 2017 7.170 7.178 7.140 7.150 7,087 +0.04(+0.56%)
May 25, 2017 7.080 7.140 7.080 7.110 27,205 -0.00(-0.03%)
May 24, 2017 7.090 7.120 7.060 7.112 28,466 -0.01(-0.11%)
May 23, 2017 7.160 7.160 7.090 7.120 5,371 -0.04(-0.56%)
May 22, 2017 7.190 7.220 7.110 7.160 12,756 +0.02(+0.28%)
May 19, 2017 7.080 7.290 7.080 7.140 60,754 +0.11(+1.55%)
May 18, 2017 7.010 7.033 6.970 7.031 14,899 -0.10(-1.39%)
May 17, 2017 7.184 7.184 7.109 7.130 21,181 -0.09(-1.25%)
May 16, 2017 7.150 7.220 7.150 7.220 212,490 +0.08(+1.15%)
May 15, 2017 7.130 7.140 7.055 7.138 23,271 +0.09(+1.24%)
May 12, 2017 7.020 7.060 7.000 7.050 17,121 +0.04(+0.57%)
May 11, 2017 7.000 7.020 6.970 7.010 13,049 -0.01(-0.14%)
May 10, 2017 6.945 7.020 6.940 7.020 16,672 +0.08(+1.15%)
May 09, 2017 6.950 7.020 6.930 6.940 30,678 -0.05(-0.79%)
May 08, 2017 7.060 7.060 6.980 6.995 15,769 -0.05(-0.78%)
May 05, 2017 6.980 7.060 6.980 7.050 58,868 +0.04(+0.57%)
May 04, 2017 7.040 7.050 6.980 7.010 53,199 -0.09(-1.33%)
May 03, 2017 7.110 7.110 7.080 7.105 16,097 -0.01(-0.12%)
May 02, 2017 7.050 7.120 7.050 7.113 28,586 +0.06(+0.89%)
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.