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 (%)
Nov 30, 2022 5.050 5.220 5.050 5.130 63,143 +0.14(+2.81%)
Nov 29, 2022 4.990 5.160 4.990 4.990 323,946 +0.03(+0.60%)
Nov 28, 2022 4.940 5.010 4.940 4.960 52,593 -0.03(-0.60%)
Nov 25, 2022 5.000 5.010 4.930 4.990 22,137 +0.00(+0.00%)
Nov 23, 2022 4.970 5.020 4.940 4.990 47,885 +0.00(+0.00%)
Nov 22, 2022 4.950 4.995 4.950 4.990 109,812 +0.00(+0.00%)
Nov 21, 2022 5.110 5.110 4.990 4.990 31,551 -0.16(-3.11%)
Nov 18, 2022 5.170 5.170 5.070 5.150 57,399 -0.02(-0.39%)
Nov 17, 2022 5.030 5.170 5.000 5.170 73,869 +0.13(+2.58%)
Nov 16, 2022 5.050 5.090 5.020 5.040 57,195 -0.05(-0.98%)
Nov 15, 2022 5.020 5.100 5.020 5.090 61,170 +0.15(+3.04%)
Nov 14, 2022 4.960 4.981 4.940 4.940 126,168 -0.03(-0.60%)
Nov 11, 2022 4.840 5.020 4.840 4.970 70,092 +0.14(+2.90%)
Nov 10, 2022 4.800 4.870 4.760 4.830 54,263 +0.15(+3.09%)
Nov 09, 2022 4.670 4.710 4.670 4.685 57,428 -0.02(-0.32%)
Nov 08, 2022 4.670 4.810 4.670 4.700 73,394 +0.02(+0.43%)
Nov 07, 2022 4.720 4.755 4.670 4.680 201,981 +0.00(+0.00%)
Nov 04, 2022 4.610 4.745 4.610 4.680 106,309 +0.14(+3.08%)
Nov 03, 2022 4.500 4.570 4.480 4.540 28,354 +0.03(+0.67%)
Nov 02, 2022 4.540 4.590 4.510 4.510 81,511 -0.04(-0.88%)
Nov 01, 2022 4.450 4.570 4.450 4.550 165,633 +0.22(+5.08%)
Oct 31, 2022 4.310 4.340 4.260 4.330 90,732 -0.01(-0.23%)
Oct 28, 2022 4.350 4.390 4.310 4.340 39,634 -0.02(-0.46%)
Oct 27, 2022 4.400 4.430 4.360 4.360 126,953 -0.03(-0.68%)
Oct 26, 2022 4.400 4.450 4.383 4.390 161,234 -0.02(-0.45%)
Oct 25, 2022 4.380 4.430 4.350 4.410 112,256 +0.04(+0.92%)
Oct 24, 2022 4.460 4.490 4.330 4.370 52,808 -0.14(-3.10%)
Oct 21, 2022 4.470 4.550 4.450 4.510 61,937 +0.05(+1.12%)
Oct 20, 2022 4.430 4.560 4.430 4.460 45,654 +0.02(+0.45%)
Oct 19, 2022 4.470 4.566 4.436 4.440 57,119 -0.04(-0.89%)
Oct 18, 2022 4.550 4.550 4.475 4.480 188,646 -0.01(-0.22%)
Oct 17, 2022 4.480 4.570 4.450 4.490 142,083 +0.07(+1.58%)
Oct 14, 2022 4.550 4.550 4.420 4.420 64,645 -0.09(-2.00%)
Oct 13, 2022 4.450 4.553 4.430 4.510 55,685 -0.03(-0.66%)
Oct 12, 2022 4.580 4.594 4.510 4.540 30,193 -0.04(-0.87%)
Oct 11, 2022 4.620 4.660 4.560 4.580 30,164 -0.09(-1.93%)
Oct 10, 2022 4.680 4.760 4.633 4.670 53,830 -0.03(-0.64%)
Oct 07, 2022 4.740 4.770 4.690 4.700 84,616 -0.12(-2.49%)
Oct 06, 2022 4.790 4.840 4.750 4.820 47,131 -0.00(-0.10%)
Oct 05, 2022 4.770 4.850 4.770 4.825 74,519 +0.04(+0.73%)
Oct 04, 2022 4.770 4.822 4.720 4.790 66,021 +0.13(+2.79%)
Oct 03, 2022 4.600 4.920 4.600 4.660 84,542 +0.08(+1.75%)
Sep 30, 2022 4.620 4.630 4.471 4.580 71,319 -0.01(-0.22%)
Sep 29, 2022 4.590 4.640 4.490 4.590 89,357 -0.07(-1.50%)
Sep 28, 2022 4.650 4.670 4.510 4.660 145,900 +0.01(+0.22%)
Sep 27, 2022 4.730 4.730 4.628 4.650 74,296 -0.03(-0.64%)
Sep 26, 2022 4.720 4.750 4.640 4.680 45,782 -0.05(-1.06%)
Sep 23, 2022 4.750 4.770 4.667 4.730 39,291 -0.14(-2.87%)
Sep 22, 2022 4.860 4.928 4.830 4.870 49,371 -0.09(-1.81%)
Sep 21, 2022 5.030 5.094 4.960 4.960 43,087 -0.09(-1.78%)
Sep 20, 2022 5.040 5.080 5.030 5.050 28,696 -0.03(-0.59%)
Sep 19, 2022 5.060 5.080 5.050 5.080 48,077 -0.02(-0.39%)
Sep 16, 2022 5.090 5.113 5.020 5.100 20,012 -0.02(-0.39%)
Sep 15, 2022 5.160 5.195 5.120 5.120 31,591 -0.08(-1.54%)
Sep 14, 2022 5.190 5.250 5.150 5.200 28,418 +0.04(+0.78%)
Sep 13, 2022 5.250 5.255 5.150 5.160 50,508 -0.19(-3.55%)
Sep 12, 2022 5.300 5.374 5.280 5.350 46,371 +0.08(+1.52%)
Sep 09, 2022 5.150 5.280 5.150 5.270 42,860 +0.13(+2.53%)
Sep 08, 2022 5.150 5.180 5.130 5.140 8,485 -0.04(-0.77%)
Sep 07, 2022 5.130 5.190 5.110 5.180 32,991 +0.05(+0.97%)
Sep 06, 2022 5.190 5.220 5.130 5.130 24,361 -0.07(-1.35%)
Sep 02, 2022 5.230 5.250 5.140 5.200 28,316 -0.01(-0.19%)
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.