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 )

5.190 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Sep 30, 2016 6.350 6.350 6.233 6.270 16,336 +0.02(+0.32%)
Sep 29, 2016 6.340 6.340 6.250 6.250 30,595 -0.05(-0.79%)
Sep 28, 2016 6.260 6.320 6.244 6.300 20,726 +0.04(+0.64%)
Sep 27, 2016 6.270 6.270 6.210 6.260 11,634 -0.02(-0.32%)
Sep 26, 2016 6.320 6.320 6.241 6.280 23,247 +0.00(+0.00%)
Sep 23, 2016 6.310 6.310 6.240 6.280 12,873 +0.01(+0.16%)
Sep 22, 2016 6.210 6.330 6.210 6.270 40,636 +0.07(+1.13%)
Sep 21, 2016 6.150 6.200 6.141 6.200 19,901 +0.14(+2.31%)
Sep 20, 2016 6.090 6.160 6.060 6.060 31,985 -0.06(-0.98%)
Sep 19, 2016 6.100 6.160 6.070 6.120 30,051 -0.06(-0.97%)
Sep 16, 2016 6.100 6.300 6.100 6.180 27,489 -0.02(-0.32%)
Sep 15, 2016 6.290 6.290 6.190 6.200 102,045 -0.03(-0.48%)
Sep 14, 2016 6.230 6.242 6.180 6.230 14,000 +0.00(+0.00%)
Sep 13, 2016 6.200 6.260 6.165 6.230 102,307 -0.00(-0.00%)
Sep 12, 2016 6.200 6.262 5.680 6.230 336,359 -0.07(-1.11%)
Sep 09, 2016 6.330 6.330 6.260 6.300 13,590 -0.05(-0.79%)
Sep 08, 2016 6.391 6.391 6.350 6.350 5,146 -0.06(-0.86%)
Sep 07, 2016 6.430 6.470 6.380 6.405 25,699 -0.04(-0.54%)
Sep 06, 2016 6.382 6.440 6.370 6.440 4,626 +0.04(+0.63%)
Sep 02, 2016 6.310 6.400 6.400 6.400 11,300 +0.11(+1.75%)
Sep 01, 2016 6.260 6.300 6.210 6.290 21,427 +0.04(+0.64%)
Aug 31, 2016 6.359 6.359 6.210 6.250 25,703 -0.11(-1.73%)
Aug 30, 2016 6.410 6.410 6.330 6.360 28,074 -0.03(-0.47%)
Aug 29, 2016 6.480 6.480 6.390 6.390 31,069 -0.02(-0.31%)
Aug 26, 2016 6.530 6.540 6.400 6.410 38,596 -0.07(-1.08%)
Aug 25, 2016 6.460 6.540 6.450 6.480 17,529 +0.02(+0.31%)
Aug 24, 2016 6.400 6.480 6.380 6.460 27,185 +0.02(+0.31%)
Aug 23, 2016 6.420 6.480 6.410 6.440 19,600 +0.03(+0.47%)
Aug 22, 2016 6.520 6.520 6.400 6.410 24,086 -0.11(-1.69%)
Aug 19, 2016 6.620 6.620 6.490 6.520 34,226 +0.00(+0.00%)
Aug 18, 2016 6.540 6.540 6.461 6.520 31,364 +0.07(+1.09%)
Aug 17, 2016 6.490 6.510 6.360 6.450 41,150 -0.07(-1.05%)
Aug 16, 2016 6.566 6.570 6.500 6.519 21,491 -0.02(-0.33%)
Aug 15, 2016 6.520 6.570 6.520 6.540 17,879 +0.02(+0.31%)
Aug 12, 2016 6.500 6.520 6.470 6.520 26,949 +0.00(+0.00%)
Aug 11, 2016 6.410 6.520 6.260 6.520 72,627 +0.09(+1.40%)
Aug 10, 2016 6.410 6.480 6.390 6.430 31,868 +0.05(+0.78%)
Aug 09, 2016 6.260 6.400 6.260 6.380 31,430 +0.01(+0.16%)
Aug 08, 2016 6.330 6.430 6.330 6.370 36,693 -0.01(-0.16%)
Aug 05, 2016 6.360 6.400 6.360 6.380 5,929 +0.02(+0.31%)
Aug 04, 2016 6.310 6.370 6.310 6.360 9,706 -0.03(-0.47%)
Aug 03, 2016 6.321 6.390 6.300 6.390 6,991 +0.10(+1.59%)
Aug 02, 2016 6.370 6.384 6.290 6.290 16,967 -0.08(-1.26%)
Aug 01, 2016 6.430 6.450 6.300 6.370 59,025 -0.06(-0.91%)
Jul 29, 2016 6.430 6.440 6.385 6.428 24,266 +0.04(+0.60%)
Jul 28, 2016 6.320 6.420 6.320 6.390 46,073 +0.03(+0.48%)
Jul 27, 2016 6.340 6.370 6.311 6.359 22,806 +0.02(+0.30%)
Jul 26, 2016 6.370 6.370 6.340 6.340 9,297 -0.05(-0.78%)
Jul 25, 2016 6.400 6.416 6.360 6.390 13,635 -0.01(-0.16%)
Jul 22, 2016 6.380 6.420 6.380 6.400 8,671 +0.05(+0.79%)
Jul 21, 2016 6.375 6.375 6.340 6.350 3,395 -0.02(-0.31%)
Jul 20, 2016 6.379 6.409 6.364 6.370 4,942 +0.01(+0.16%)
Jul 19, 2016 6.290 6.370 6.290 6.360 20,786 +0.02(+0.32%)
Jul 18, 2016 6.300 6.340 6.290 6.340 11,446 +0.05(+0.79%)
Jul 15, 2016 6.320 6.362 6.270 6.290 31,287 -0.05(-0.79%)
Jul 14, 2016 6.330 6.350 6.300 6.340 18,862 +0.05(+0.79%)
Jul 13, 2016 6.340 6.350 6.290 6.290 39,041 -0.05(-0.87%)
Jul 12, 2016 6.340 6.400 6.270 6.345 41,380 +0.04(+0.71%)
Jul 11, 2016 6.310 6.360 6.300 6.300 30,313 -0.02(-0.24%)
Jul 08, 2016 6.250 6.330 6.200 6.315 34,045 +0.11(+1.69%)
Jul 07, 2016 6.210 6.230 6.190 6.210 10,070 +0.03(+0.49%)
Jul 06, 2016 6.170 6.210 6.150 6.180 21,222 +0.01(+0.16%)
Jul 05, 2016 6.150 6.223 6.150 6.170 7,993 -0.07(-1.12%)
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.