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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 6, 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, 2016 6.200 6.205 6.090 6.100 18,229 -0.02(-0.29%)
Nov 29, 2016 6.164 6.164 6.100 6.118 4,300 +0.01(+0.13%)
Nov 28, 2016 6.150 6.175 6.100 6.110 20,019 -0.03(-0.49%)
Nov 25, 2016 6.110 6.160 6.110 6.140 5,207 +0.05(+0.80%)
Nov 23, 2016 6.091 6.091 6.091 0 -0.01(-0.14%)
Nov 22, 2016 6.130 6.130 6.050 6.100 16,588 +0.00(+0.00%)
Nov 21, 2016 6.170 6.200 6.090 6.100 22,305 +0.03(+0.49%)
Nov 18, 2016 6.140 6.160 6.070 6.070 11,024 -0.04(-0.65%)
Nov 17, 2016 6.134 6.110 6.110 1,560 -0.03(-0.49%)
Nov 16, 2016 6.180 6.200 6.120 6.140 14,410 -0.07(-1.13%)
Nov 15, 2016 6.090 6.300 6.071 6.210 30,405 +0.12(+1.97%)
Nov 14, 2016 6.130 6.130 6.061 6.090 22,922 -0.04(-0.65%)
Nov 11, 2016 6.280 6.280 6.090 6.130 34,648 -0.13(-2.08%)
Nov 10, 2016 6.380 6.454 6.250 6.260 18,467 -0.25(-3.84%)
Nov 09, 2016 6.440 6.539 6.365 6.510 14,509 +0.05(+0.77%)
Nov 08, 2016 6.430 6.490 6.400 6.460 6,814 +0.01(+0.16%)
Nov 07, 2016 6.350 6.464 6.350 6.450 32,053 +0.02(+0.37%)
Nov 04, 2016 6.440 6.440 6.390 6.426 23,691 -0.03(-0.53%)
Nov 03, 2016 6.410 6.480 6.410 6.460 13,199 +0.01(+0.16%)
Nov 02, 2016 6.450 6.465 6.440 6.450 6,435 -0.02(-0.31%)
Nov 01, 2016 6.480 6.494 6.470 6.470 6,844 -0.02(-0.31%)
Oct 31, 2016 6.480 6.490 6.480 6.490 3,282 +0.00(+0.00%)
Oct 28, 2016 6.490 6.500 6.490 6.490 16,180 +0.01(+0.15%)
Oct 27, 2016 6.520 6.520 6.480 6.480 3,055 -0.02(-0.31%)
Oct 26, 2016 6.490 6.510 6.461 6.500 12,380 +0.00(+0.00%)
Oct 25, 2016 6.440 6.510 6.430 6.500 28,303 +0.07(+1.09%)
Oct 24, 2016 6.380 6.440 6.340 6.430 34,841 +0.10(+1.66%)
Oct 21, 2016 6.321 6.325 6.321 6.325 1,193 +0.03(+0.40%)
Oct 20, 2016 6.300 6.328 6.290 6.300 13,237 -0.04(-0.63%)
Oct 19, 2016 6.240 6.340 6.240 6.340 52,857 +0.11(+1.77%)
Oct 18, 2016 6.210 6.250 6.180 6.230 21,971 +0.03(+0.48%)
Oct 17, 2016 6.180 6.210 6.165 6.200 14,627 -0.03(-0.48%)
Oct 14, 2016 6.223 6.230 6.220 6.230 12,761 +0.02(+0.32%)
Oct 13, 2016 6.190 6.210 6.140 6.210 26,510 -0.03(-0.54%)
Oct 12, 2016 6.210 6.244 6.210 6.244 6,117 +0.04(+0.71%)
Oct 11, 2016 6.190 6.218 6.170 6.200 9,094 -0.02(-0.40%)
Oct 10, 2016 6.204 6.250 6.204 6.225 7,397 -0.01(-0.08%)
Oct 07, 2016 6.180 6.240 6.180 6.230 8,712 +0.05(+0.81%)
Oct 06, 2016 6.200 6.200 6.180 6.180 7,863 -0.03(-0.48%)
Oct 05, 2016 6.255 6.260 6.200 6.210 12,619 -0.02(-0.32%)
Oct 04, 2016 6.220 6.298 6.220 6.230 8,759 -0.04(-0.64%)
Oct 03, 2016 6.240 6.270 6.230 6.270 5,713 +0.00(+0.00%)
Sep 30, 2016 6.350 6.350 6.233 6.270 16,336 +0.02(+0.32%)
Sep 29, 2016 6.340 6.340 6.250 6.250 30,595 -0.05(-0.79%)
Sep 28, 2016 6.260 6.320 6.244 6.300 20,726 +0.04(+0.64%)
Sep 27, 2016 6.270 6.270 6.210 6.260 11,634 -0.02(-0.32%)
Sep 26, 2016 6.320 6.320 6.241 6.280 23,247 +0.00(+0.00%)
Sep 23, 2016 6.310 6.310 6.240 6.280 12,873 +0.01(+0.16%)
Sep 22, 2016 6.210 6.330 6.210 6.270 40,636 +0.07(+1.13%)
Sep 21, 2016 6.150 6.200 6.141 6.200 19,901 +0.14(+2.31%)
Sep 20, 2016 6.090 6.160 6.060 6.060 31,985 -0.06(-0.98%)
Sep 19, 2016 6.100 6.160 6.070 6.120 30,051 -0.06(-0.97%)
Sep 16, 2016 6.100 6.300 6.100 6.180 27,489 -0.02(-0.32%)
Sep 15, 2016 6.290 6.290 6.190 6.200 102,045 -0.03(-0.48%)
Sep 14, 2016 6.230 6.242 6.180 6.230 14,000 +0.00(+0.00%)
Sep 13, 2016 6.200 6.260 6.165 6.230 102,307 -0.00(-0.00%)
Sep 12, 2016 6.200 6.262 5.680 6.230 336,359 -0.07(-1.11%)
Sep 09, 2016 6.330 6.330 6.260 6.300 13,590 -0.05(-0.79%)
Sep 08, 2016 6.391 6.391 6.350 6.350 5,146 -0.06(-0.86%)
Sep 07, 2016 6.430 6.470 6.380 6.405 25,699 -0.04(-0.54%)
Sep 06, 2016 6.382 6.440 6.370 6.440 4,626 +0.04(+0.63%)
Sep 02, 2016 6.310 6.400 6.400 6.400 11,300 +0.11(+1.75%)
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.