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 )

5.035 +0.085 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2022 5.500 5.526 5.452 5.500 40,458 -0.04(-0.72%)
Jul 28, 2022 5.461 5.540 5.454 5.540 20,349 +0.09(+1.65%)
Jul 27, 2022 5.360 5.450 5.320 5.450 12,989 +0.11(+2.06%)
Jul 26, 2022 5.350 5.400 5.300 5.340 33,663 -0.05(-0.93%)
Jul 25, 2022 5.380 5.400 5.350 5.390 12,113 +0.04(+0.75%)
Jul 22, 2022 5.410 5.480 5.350 5.350 20,792 -0.10(-1.83%)
Jul 21, 2022 5.380 5.470 5.370 5.450 25,592 +0.11(+2.06%)
Jul 20, 2022 5.380 5.430 5.340 5.340 24,877 -0.05(-0.93%)
Jul 19, 2022 5.460 5.470 5.380 5.390 25,834 -0.01(-0.19%)
Jul 18, 2022 5.430 5.460 5.360 5.400 18,240 +0.07(+1.31%)
Jul 15, 2022 5.300 5.390 5.290 5.330 10,561 +0.05(+0.95%)
Jul 14, 2022 5.280 5.310 5.240 5.280 11,772 -0.04(-0.75%)
Jul 13, 2022 5.310 5.370 5.290 5.320 13,403 -0.04(-0.75%)
Jul 12, 2022 5.450 5.450 5.360 5.360 19,329 -0.12(-2.19%)
Jul 11, 2022 5.550 5.550 5.450 5.480 34,242 -0.11(-1.97%)
Jul 08, 2022 5.630 5.640 5.540 5.590 15,049 -0.02(-0.36%)
Jul 07, 2022 5.520 5.630 5.500 5.610 12,805 +0.13(+2.37%)
Jul 06, 2022 5.420 5.490 5.360 5.480 33,507 +0.05(+0.92%)
Jul 05, 2022 5.450 5.520 5.380 5.430 21,213 -0.10(-1.81%)
Jul 01, 2022 5.500 5.620 5.390 5.530 43,865 +0.01(+0.18%)
Jun 30, 2022 5.530 5.632 5.460 5.520 50,468 -0.08(-1.43%)
Jun 29, 2022 5.600 5.600 5.520 5.600 108,541 -0.05(-0.88%)
Jun 28, 2022 5.680 5.700 5.590 5.650 53,635 +0.03(+0.53%)
Jun 27, 2022 5.550 5.652 5.550 5.620 23,476 +0.09(+1.63%)
Jun 24, 2022 5.430 5.556 5.400 5.530 21,221 +0.16(+2.98%)
Jun 23, 2022 5.420 5.520 5.300 5.370 20,045 -0.03(-0.56%)
Jun 22, 2022 5.410 5.490 5.400 5.400 11,667 -0.09(-1.64%)
Jun 21, 2022 5.460 5.581 5.440 5.490 41,282 -0.05(-0.90%)
Jun 17, 2022 5.470 5.540 5.440 5.540 31,540 +0.11(+2.03%)
Jun 16, 2022 5.490 5.580 5.430 5.430 52,560 -0.19(-3.38%)
Jun 15, 2022 5.640 5.670 5.580 5.620 130,168 -0.02(-0.35%)
Jun 14, 2022 5.630 5.681 5.600 5.640 21,024 -0.01(-0.18%)
Jun 13, 2022 5.640 5.810 5.600 5.650 67,466 -0.20(-3.42%)
Jun 10, 2022 5.870 5.950 5.800 5.850 63,387 -0.08(-1.35%)
Jun 09, 2022 5.910 6.015 5.910 5.930 91,308 -0.05(-0.84%)
Jun 08, 2022 5.920 5.990 5.890 5.980 65,976 +0.07(+1.18%)
Jun 07, 2022 5.920 5.940 5.890 5.910 18,055 -0.05(-0.84%)
Jun 06, 2022 5.980 6.020 5.921 5.960 57,726 +0.02(+0.34%)
Jun 03, 2022 5.900 6.005 5.880 5.940 32,618 +0.02(+0.34%)
Jun 02, 2022 5.920 6.010 5.900 5.920 50,220 +0.05(+0.85%)
Jun 01, 2022 5.900 6.040 5.870 5.870 58,352 -0.03(-0.51%)
May 31, 2022 5.850 5.950 5.850 5.900 78,925 +0.17(+2.97%)
May 27, 2022 5.690 5.740 5.680 5.730 102,191 +0.12(+2.14%)
May 26, 2022 5.560 5.630 5.560 5.610 141,281 +0.08(+1.45%)
May 25, 2022 5.640 5.640 5.530 5.530 71,884 -0.07(-1.25%)
May 24, 2022 5.670 5.670 5.579 5.600 33,911 -0.10(-1.75%)
May 23, 2022 5.680 5.700 5.645 5.700 112,388 +0.08(+1.42%)
May 20, 2022 5.700 5.700 5.570 5.620 117,815 +0.02(+0.36%)
May 19, 2022 5.520 5.630 5.520 5.600 21,071 +0.03(+0.54%)
May 18, 2022 5.650 5.680 5.560 5.570 50,199 -0.13(-2.28%)
May 17, 2022 5.530 5.720 5.530 5.700 63,228 +0.25(+4.59%)
May 16, 2022 5.500 5.500 5.420 5.450 66,592 -0.02(-0.37%)
May 13, 2022 5.410 5.480 5.400 5.470 49,729 +0.12(+2.24%)
May 12, 2022 5.350 5.470 5.280 5.350 83,456 -0.04(-0.74%)
May 11, 2022 5.470 5.520 5.380 5.390 250,514 -0.05(-0.92%)
May 10, 2022 5.530 5.610 5.380 5.440 54,702 -0.02(-0.37%)
May 09, 2022 5.640 5.770 5.460 5.460 54,569 -0.26(-4.55%)
May 06, 2022 5.860 5.900 5.700 5.720 22,675 -0.20(-3.38%)
May 05, 2022 6.010 6.010 5.810 5.920 62,742 -0.11(-1.82%)
May 04, 2022 6.250 6.250 5.960 6.030 69,562 -0.04(-0.66%)
May 03, 2022 5.970 6.070 5.920 6.070 123,276 +0.14(+2.36%)
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.