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 )

4.900 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 5.150 5.150 5.110 5.110 26,097 -0.04(-0.78%)
Feb 27, 2023 5.200 5.210 5.110 5.150 40,318 +0.03(+0.59%)
Feb 24, 2023 5.280 5.320 5.120 5.120 69,290 -0.28(-5.19%)
Feb 23, 2023 5.420 5.450 5.380 5.400 46,448 +0.02(+0.37%)
Feb 22, 2023 5.420 5.450 5.380 5.380 33,381 -0.07(-1.28%)
Feb 21, 2023 5.470 5.480 5.400 5.450 24,233 -0.04(-0.73%)
Feb 17, 2023 5.580 5.580 5.480 5.490 26,868 -0.11(-1.96%)
Feb 16, 2023 5.570 5.600 5.550 5.600 33,294 +0.01(+0.18%)
Feb 15, 2023 5.680 5.680 5.590 5.590 64,532 -0.11(-1.93%)
Feb 14, 2023 5.680 5.720 5.650 5.700 42,259 +0.02(+0.35%)
Feb 13, 2023 5.610 5.700 5.600 5.680 23,779 +0.05(+0.89%)
Feb 10, 2023 5.570 5.630 5.570 5.630 71,455 +0.04(+0.72%)
Feb 09, 2023 5.600 5.610 5.563 5.590 43,365 +0.03(+0.54%)
Feb 08, 2023 5.550 5.600 5.485 5.560 85,005 +0.02(+0.36%)
Feb 07, 2023 5.580 5.580 5.475 5.540 84,452 +0.06(+1.09%)
Feb 06, 2023 5.520 5.530 5.480 5.480 58,761 -0.13(-2.32%)
Feb 03, 2023 5.700 5.700 5.570 5.610 51,998 -0.12(-2.09%)
Feb 02, 2023 5.830 5.830 5.600 5.730 165,742 -0.02(-0.35%)
Feb 01, 2023 5.660 5.766 5.640 5.750 284,584 +0.11(+1.95%)
Jan 31, 2023 5.690 5.690 5.590 5.640 70,036 -0.05(-0.88%)
Jan 30, 2023 5.730 5.730 5.668 5.690 35,817 -0.07(-1.22%)
Jan 27, 2023 5.780 5.780 5.710 5.760 48,891 -0.02(-0.35%)
Jan 26, 2023 5.730 5.830 5.720 5.780 70,380 +0.10(+1.76%)
Jan 25, 2023 5.660 5.770 5.600 5.680 76,345 -0.01(-0.18%)
Jan 24, 2023 5.640 5.690 5.630 5.690 44,363 +0.05(+0.89%)
Jan 23, 2023 5.620 5.710 5.620 5.640 29,468 +0.04(+0.71%)
Jan 20, 2023 5.590 5.620 5.590 5.600 111,182 +0.03(+0.54%)
Jan 19, 2023 5.510 5.590 5.510 5.570 71,488 +0.04(+0.72%)
Jan 18, 2023 5.510 5.540 5.492 5.530 83,852 +0.05(+0.91%)
Jan 17, 2023 5.450 5.500 5.450 5.480 58,435 +0.01(+0.18%)
Jan 13, 2023 5.450 5.500 5.450 5.470 106,643 +0.02(+0.37%)
Jan 12, 2023 5.430 5.490 5.420 5.450 87,619 +0.03(+0.55%)
Jan 11, 2023 5.380 5.440 5.380 5.420 79,769 +0.04(+0.74%)
Jan 10, 2023 5.340 5.380 5.310 5.380 71,688 +0.07(+1.32%)
Jan 09, 2023 5.300 5.370 5.300 5.310 73,214 +0.08(+1.53%)
Jan 06, 2023 5.190 5.270 5.190 5.230 116,315 +0.07(+1.36%)
Jan 05, 2023 5.170 5.190 5.100 5.160 114,154 -0.04(-0.77%)
Jan 04, 2023 5.170 5.200 5.090 5.200 95,838 +0.06(+1.17%)
Jan 03, 2023 5.170 5.170 5.110 5.140 11,755 -0.01(-0.19%)
Dec 30, 2022 5.170 5.170 5.130 5.150 56,334 -0.01(-0.19%)
Dec 29, 2022 5.060 5.160 4.980 5.160 99,795 +0.06(+1.18%)
Dec 28, 2022 5.180 5.180 5.100 5.100 68,913 -0.09(-1.73%)
Dec 27, 2022 5.140 5.250 5.140 5.190 105,998 +0.06(+1.17%)
Dec 23, 2022 5.130 5.170 5.120 5.130 14,147 -0.01(-0.19%)
Dec 22, 2022 5.130 5.160 5.110 5.140 106,155 -0.01(-0.19%)
Dec 21, 2022 5.150 5.170 5.130 5.150 63,015 +0.00(+0.00%)
Dec 20, 2022 5.120 5.150 5.080 5.150 72,428 +0.02(+0.39%)
Dec 19, 2022 5.160 5.170 5.115 5.130 292,527 -0.03(-0.58%)
Dec 16, 2022 5.160 5.165 5.110 5.160 25,360 +0.02(+0.39%)
Dec 15, 2022 5.200 5.200 5.110 5.140 102,226 -0.10(-1.91%)
Dec 14, 2022 5.210 5.290 5.190 5.240 194,391 +0.01(+0.19%)
Dec 13, 2022 5.310 5.310 5.200 5.230 172,307 +0.06(+1.16%)
Dec 12, 2022 5.210 5.210 5.160 5.170 84,249 -0.09(-1.71%)
Dec 09, 2022 5.270 5.410 5.260 5.260 94,720 -0.04(-0.75%)
Dec 08, 2022 5.240 5.300 5.220 5.300 74,209 +0.10(+1.92%)
Dec 07, 2022 5.230 5.265 5.170 5.200 33,723 -0.06(-1.14%)
Dec 06, 2022 5.250 5.260 5.200 5.260 33,619 +0.00(+0.00%)
Dec 05, 2022 5.280 5.300 5.230 5.260 41,737 -0.01(-0.19%)
Dec 02, 2022 5.210 5.320 5.210 5.270 30,930 +0.04(+0.76%)
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.