Skip to main content

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.340 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.625 4.625 4.550 4.580 51,145 +0.03(+0.67%)
Jun 29, 2020 4.565 4.565 4.527 4.550 171,614 -0.03(-0.66%)
Jun 26, 2020 4.656 4.656 4.556 4.580 113,336 -0.05(-0.98%)
Jun 25, 2020 4.633 4.633 4.580 4.625 213,319 -0.01(-0.16%)
Jun 24, 2020 4.656 4.663 4.581 4.633 65,051 -0.05(-0.97%)
Jun 23, 2020 4.663 4.709 4.656 4.678 54,860 +0.02(+0.49%)
Jun 22, 2020 4.595 4.656 4.595 4.656 92,662 +0.06(+1.32%)
Jun 19, 2020 4.610 4.648 4.565 4.595 41,741 +0.01(+0.29%)
Jun 18, 2020 4.580 4.595 4.550 4.582 54,550 -0.04(-0.90%)
Jun 17, 2020 4.571 4.646 4.571 4.623 39,025 +0.06(+1.40%)
Jun 16, 2020 4.646 4.646 4.533 4.559 82,165 +0.03(+0.58%)
Jun 15, 2020 4.465 4.571 4.428 4.533 72,036 -0.08(-1.63%)
Jun 12, 2020 4.616 4.631 4.518 4.608 72,897 +0.11(+2.51%)
Jun 11, 2020 4.631 4.631 4.495 4.495 130,475 -0.23(-4.78%)
Jun 10, 2020 4.638 4.740 4.638 4.721 175,279 +0.06(+1.29%)
Jun 09, 2020 4.593 4.683 4.593 4.661 49,132 -0.02(-0.32%)
Jun 08, 2020 4.653 4.676 4.630 4.676 219,586 +0.04(+0.81%)
Jun 05, 2020 4.533 4.668 4.533 4.638 44,297 +0.14(+3.09%)
Jun 04, 2020 4.465 4.533 4.465 4.499 28,974 -0.05(-1.07%)
Jun 03, 2020 4.428 4.571 4.428 4.548 62,735 +0.08(+1.85%)
Jun 02, 2020 4.383 4.488 4.383 4.465 38,201 +0.11(+2.59%)
Jun 01, 2020 4.262 4.360 4.262 4.353 74,671 +0.09(+2.12%)
May 29, 2020 4.187 4.267 4.187 4.262 68,241 +0.08(+1.80%)
May 28, 2020 4.240 4.277 4.187 4.187 60,567 -0.02(-0.54%)
May 27, 2020 4.202 4.232 4.157 4.210 79,168 +0.04(+0.90%)
May 26, 2020 4.195 4.247 4.172 4.172 258,474 +0.06(+1.46%)
May 22, 2020 4.165 4.165 4.044 4.112 103,626 -0.09(-2.15%)
May 21, 2020 4.180 4.232 4.150 4.202 74,929 -0.02(-0.36%)
May 20, 2020 4.247 4.247 4.187 4.217 71,741 +0.02(+0.54%)
May 19, 2020 4.180 4.225 4.165 4.195 42,075 -0.02(-0.53%)
May 18, 2020 4.082 4.217 4.082 4.217 27,832 +0.13(+3.12%)
May 15, 2020 4.105 4.127 4.029 4.089 58,929 -0.02(-0.55%)
May 14, 2020 4.059 4.112 4.029 4.112 65,757 -0.03(-0.73%)
May 13, 2020 4.187 4.210 4.120 4.142 41,442 -0.03(-0.72%)
May 12, 2020 4.165 4.240 4.161 4.172 39,810 +0.00(+0.00%)
May 11, 2020 4.187 4.187 4.097 4.172 64,757 +0.00(+0.00%)
May 08, 2020 4.187 4.232 4.165 4.172 61,856 +0.01(+0.18%)
May 07, 2020 4.157 4.187 4.150 4.165 19,809 +0.02(+0.54%)
May 06, 2020 4.150 4.180 4.127 4.142 50,875 -0.01(-0.18%)
May 05, 2020 4.180 4.202 4.127 4.150 333,355 +0.04(+0.91%)
May 04, 2020 4.112 4.135 4.059 4.112 160,584 -0.01(-0.27%)
May 01, 2020 4.150 4.150 4.082 4.123 222,682 -0.09(-2.05%)
Apr 30, 2020 4.187 4.247 4.187 4.210 145,543 +0.00(+0.00%)
Apr 29, 2020 4.180 4.232 4.172 4.210 62,848 +0.10(+2.38%)
Apr 28, 2020 4.112 4.142 4.097 4.112 230,037 +0.02(+0.55%)
Apr 27, 2020 4.059 4.127 4.059 4.089 52,854 +0.05(+1.12%)
Apr 24, 2020 4.120 4.122 4.014 4.044 63,186 -0.08(-1.82%)
Apr 23, 2020 4.074 4.165 4.074 4.120 301,680 +0.05(+1.11%)
Apr 22, 2020 4.022 4.109 4.022 4.074 76,647 +0.07(+1.69%)
Apr 21, 2020 3.984 4.022 3.834 4.007 52,518 -0.10(-2.38%)
Apr 20, 2020 4.097 4.202 4.097 4.105 54,831 -0.08(-1.80%)
Apr 17, 2020 4.202 4.202 4.112 4.180 127,969 +0.06(+1.46%)
Apr 16, 2020 4.097 4.150 4.074 4.120 31,783 +0.03(+0.74%)
Apr 15, 2020 4.074 4.105 4.048 4.089 32,121 -0.08(-1.80%)
Apr 14, 2020 4.202 4.307 4.097 4.165 137,776 +0.07(+1.65%)
Apr 13, 2020 4.082 4.127 4.074 4.097 116,283 -0.02(-0.37%)
Apr 09, 2020 4.007 4.157 3.977 4.112 79,947 +0.09(+2.24%)
Apr 08, 2020 3.992 4.059 3.962 4.022 83,439 +0.02(+0.38%)
Apr 07, 2020 3.954 4.105 3.939 4.007 251,607 +0.14(+3.70%)
Apr 06, 2020 3.804 3.909 3.804 3.864 232,843 +0.14(+3.63%)
Apr 03, 2020 3.826 3.871 3.721 3.729 237,448 -0.13(-3.41%)
Apr 02, 2020 3.804 3.879 3.766 3.860 221,234 +0.09(+2.49%)
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.