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 )

5.460 +0.120 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
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.