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 +0.020 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Oct 31, 2023 4.450 4.450 4.400 4.420 74,548 -0.04(-0.90%)
Oct 30, 2023 4.470 4.510 4.450 4.460 41,061 +0.04(+0.90%)
Oct 27, 2023 4.440 4.500 4.420 4.420 82,556 -0.01(-0.23%)
Oct 26, 2023 4.420 4.510 4.410 4.430 93,175 -0.04(-0.78%)
Oct 25, 2023 4.500 4.500 4.450 4.465 69,582 -0.05(-1.22%)
Oct 24, 2023 4.470 4.577 4.470 4.520 36,173 +0.07(+1.57%)
Oct 23, 2023 4.440 4.481 4.420 4.450 32,259 -0.02(-0.45%)
Oct 20, 2023 4.520 4.540 4.469 4.470 34,737 -0.07(-1.54%)
Oct 19, 2023 4.580 4.620 4.520 4.540 54,355 -0.05(-1.20%)
Oct 18, 2023 4.630 4.630 4.590 4.595 94,861 -0.07(-1.50%)
Oct 17, 2023 4.630 4.680 4.610 4.665 84,487 -0.00(-0.11%)
Oct 16, 2023 4.630 4.700 4.630 4.670 69,826 +0.00(+0.00%)
Oct 13, 2023 4.670 4.710 4.620 4.670 197,044 -0.01(-0.21%)
Oct 12, 2023 4.710 4.740 4.670 4.680 119,376 -0.04(-0.85%)
Oct 11, 2023 4.690 4.775 4.690 4.720 69,864 +0.04(+0.85%)
Oct 10, 2023 4.660 4.730 4.660 4.680 67,955 +0.05(+1.08%)
Oct 09, 2023 4.630 4.650 4.609 4.630 53,150 -0.05(-1.17%)
Oct 06, 2023 4.590 4.690 4.590 4.685 115,398 +0.05(+1.19%)
Oct 05, 2023 4.620 4.640 4.598 4.630 39,912 +0.01(+0.22%)
Oct 04, 2023 4.630 4.638 4.605 4.620 42,166 -0.02(-0.43%)
Oct 03, 2023 4.670 4.700 4.640 4.640 61,046 -0.07(-1.49%)
Oct 02, 2023 4.730 4.810 4.710 4.710 78,037 -0.06(-1.26%)
Sep 29, 2023 4.780 4.800 4.744 4.770 36,349 +0.04(+0.85%)
Sep 28, 2023 4.680 4.750 4.670 4.730 17,807 +0.02(+0.42%)
Sep 27, 2023 4.710 4.732 4.660 4.710 60,870 +0.02(+0.43%)
Sep 26, 2023 4.760 4.769 4.690 4.690 81,970 -0.11(-2.29%)
Sep 25, 2023 4.820 4.810 4.790 4.800 57,587 -0.05(-1.03%)
Sep 22, 2023 4.890 4.950 4.850 4.850 90,326 +0.00(+0.00%)
Sep 21, 2023 4.890 4.890 4.830 4.850 150,165 -0.18(-3.48%)
Sep 20, 2023 5.050 5.060 5.010 5.025 76,860 -0.02(-0.50%)
Sep 19, 2023 5.030 5.070 5.030 5.050 25,546 -0.00(-0.10%)
Sep 18, 2023 5.070 5.070 5.040 5.055 21,487 -0.04(-0.69%)
Sep 15, 2023 5.070 5.090 4.950 5.090 182,104 +0.00(+0.00%)
Sep 14, 2023 5.080 5.100 5.065 5.090 55,296 +0.02(+0.39%)
Sep 13, 2023 5.060 5.080 5.050 5.070 80,228 +0.00(+0.00%)
Sep 12, 2023 5.100 5.100 5.060 5.070 38,781 -0.05(-0.98%)
Sep 11, 2023 5.050 5.130 5.045 5.120 78,104 +0.11(+2.20%)
Sep 08, 2023 5.010 5.030 4.990 5.010 27,612 +0.00(+0.00%)
Sep 07, 2023 5.030 5.047 5.010 5.010 21,845 -0.07(-1.38%)
Sep 06, 2023 5.100 5.115 5.080 5.080 21,933 -0.04(-0.78%)
Sep 05, 2023 5.140 5.160 5.120 5.120 32,679 -0.10(-1.92%)
Sep 01, 2023 5.170 5.239 5.170 5.220 9,693 +0.08(+1.56%)
Aug 31, 2023 5.180 5.190 5.120 5.140 70,514 -0.03(-0.58%)
Aug 30, 2023 5.140 5.190 5.130 5.170 28,470 +0.01(+0.19%)
Aug 29, 2023 5.130 5.179 5.130 5.160 100,468 +0.03(+0.58%)
Aug 28, 2023 5.080 5.130 5.080 5.130 15,609 +0.08(+1.58%)
Aug 25, 2023 5.070 5.080 5.040 5.050 16,993 -0.02(-0.39%)
Aug 24, 2023 5.120 5.132 5.070 5.070 16,571 -0.04(-0.78%)
Aug 23, 2023 5.050 5.130 5.050 5.110 16,896 +0.08(+1.59%)
Aug 22, 2023 5.010 5.035 5.010 5.030 18,829 +0.03(+0.50%)
Aug 21, 2023 5.020 5.020 4.990 5.005 7,575 +0.01(+0.30%)
Aug 18, 2023 5.010 5.020 4.990 4.990 108,904 -0.05(-0.99%)
Aug 17, 2023 5.120 5.135 5.040 5.040 86,912 -0.03(-0.59%)
Aug 16, 2023 5.080 5.100 5.070 5.070 76,733 -0.03(-0.59%)
Aug 15, 2023 5.090 5.120 5.080 5.100 33,162 -0.03(-0.58%)
Aug 14, 2023 5.150 5.160 5.130 5.130 14,096 -0.09(-1.72%)
Aug 11, 2023 5.250 5.280 5.170 5.220 23,760 -0.04(-0.76%)
Aug 10, 2023 5.250 5.300 5.250 5.260 24,361 +0.03(+0.57%)
Aug 09, 2023 5.220 5.240 5.190 5.230 27,601 +0.04(+0.77%)
Aug 08, 2023 5.250 5.250 5.160 5.190 66,997 -0.10(-1.89%)
Aug 07, 2023 5.340 5.340 5.240 5.290 85,925 -0.02(-0.38%)
Aug 04, 2023 5.330 5.340 5.290 5.310 21,029 +0.00(+0.00%)
Aug 03, 2023 5.300 5.330 5.290 5.310 25,534 -0.01(-0.19%)
Aug 02, 2023 5.320 5.320 5.280 5.320 34,274 -0.07(-1.30%)
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.