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 (%)
Apr 29, 2022 5.900 5.920 5.840 5.850 202,160 +0.08(+1.39%)
Apr 28, 2022 5.900 5.960 5.755 5.770 52,125 -0.07(-1.20%)
Apr 27, 2022 5.930 5.930 5.820 5.840 58,381 -0.08(-1.35%)
Apr 26, 2022 5.950 5.950 5.890 5.920 37,993 -0.06(-1.00%)
Apr 25, 2022 6.000 6.030 5.971 5.980 9,054 -0.12(-2.05%)
Apr 22, 2022 6.170 6.250 6.050 6.105 44,859 -0.14(-2.32%)
Apr 21, 2022 6.270 6.270 6.130 6.250 32,453 -0.03(-0.40%)
Apr 20, 2022 6.250 6.341 6.250 6.275 23,417 +0.04(+0.56%)
Apr 19, 2022 6.250 6.290 6.160 6.240 43,054 -0.05(-0.79%)
Apr 18, 2022 6.310 6.329 6.267 6.290 55,032 -0.06(-0.94%)
Apr 14, 2022 6.380 6.405 6.340 6.350 27,904 -0.05(-0.78%)
Apr 13, 2022 6.380 6.450 6.345 6.400 53,821 +0.03(+0.47%)
Apr 12, 2022 6.380 6.390 6.325 6.370 14,823 +0.03(+0.47%)
Apr 11, 2022 6.400 6.605 6.340 6.340 29,533 -0.16(-2.46%)
Apr 08, 2022 6.560 6.580 6.380 6.500 62,960 -0.06(-0.91%)
Apr 07, 2022 6.620 6.689 6.560 6.560 17,197 -0.13(-1.94%)
Apr 06, 2022 6.840 6.845 6.660 6.690 26,384 -0.17(-2.48%)
Apr 05, 2022 6.960 6.970 6.860 6.860 103,541 -0.08(-1.15%)
Apr 04, 2022 6.890 7.100 6.890 6.940 46,423 +0.05(+0.73%)
Apr 01, 2022 6.810 6.950 6.810 6.890 40,148 +0.12(+1.77%)
Mar 31, 2022 6.920 6.930 6.770 6.770 59,322 -0.13(-1.88%)
Mar 30, 2022 6.860 6.950 6.800 6.900 60,935 +0.07(+1.02%)
Mar 29, 2022 6.680 6.850 6.593 6.830 78,246 +0.26(+3.96%)
Mar 28, 2022 6.550 6.570 6.500 6.570 15,464 +0.03(+0.46%)
Mar 25, 2022 6.640 6.690 6.540 6.540 40,152 -0.11(-1.65%)
Mar 24, 2022 6.630 6.690 6.568 6.650 40,591 +0.05(+0.76%)
Mar 23, 2022 6.700 6.700 6.544 6.600 37,658 -0.20(-2.94%)
Mar 22, 2022 6.800 6.860 6.620 6.800 35,068 +0.09(+1.34%)
Mar 21, 2022 6.810 6.850 6.670 6.710 60,609 -0.10(-1.47%)
Mar 18, 2022 6.700 6.890 6.700 6.810 39,305 +0.12(+1.79%)
Mar 17, 2022 6.610 6.740 6.502 6.690 13,753 +0.06(+0.90%)
Mar 16, 2022 6.250 6.630 6.190 6.630 47,099 +0.52(+8.51%)
Mar 15, 2022 6.070 6.120 5.995 6.110 71,029 +0.01(+0.16%)
Mar 14, 2022 6.270 6.270 6.050 6.100 49,696 -0.18(-2.87%)
Mar 11, 2022 6.400 6.470 6.250 6.280 32,975 -0.06(-0.95%)
Mar 10, 2022 6.310 6.460 6.304 6.340 39,314 -0.07(-1.09%)
Mar 09, 2022 6.420 6.470 6.360 6.410 32,977 +0.09(+1.42%)
Mar 08, 2022 6.330 6.370 6.170 6.320 103,286 +0.01(+0.16%)
Mar 07, 2022 6.520 6.520 6.250 6.310 36,237 -0.26(-3.96%)
Mar 04, 2022 6.730 6.865 6.541 6.570 54,094 -0.23(-3.38%)
Mar 03, 2022 7.100 7.100 6.750 6.800 100,977 -0.30(-4.23%)
Mar 02, 2022 7.150 7.150 7.006 7.100 25,735 -0.01(-0.14%)
Mar 01, 2022 7.210 7.310 6.980 7.110 64,671 -0.10(-1.39%)
Feb 28, 2022 7.410 7.410 7.200 7.210 66,626 -0.28(-3.74%)
Feb 25, 2022 7.170 7.490 7.330 7.490 30,514 +0.33(+4.61%)
Feb 24, 2022 7.230 7.230 7.010 7.160 53,640 -0.17(-2.32%)
Feb 23, 2022 7.400 7.448 7.280 7.330 35,260 -0.04(-0.54%)
Feb 22, 2022 7.480 7.490 7.340 7.370 50,620 -0.18(-2.38%)
Feb 18, 2022 7.550 0 -0.04(-0.53%)
Feb 17, 2022 7.680 7.760 7.560 7.590 37,292 -0.09(-1.17%)
Feb 16, 2022 7.750 7.850 7.660 7.680 42,913 -0.06(-0.78%)
Feb 15, 2022 7.630 7.740 7.551 7.740 19,547 +0.18(+2.38%)
Feb 14, 2022 7.600 7.639 7.540 7.560 82,722 -0.09(-1.18%)
Feb 11, 2022 7.870 7.870 7.610 7.650 37,252 -0.19(-2.42%)
Feb 10, 2022 7.790 7.940 7.790 7.840 72,639 +0.00(+0.00%)
Feb 09, 2022 7.750 7.880 7.750 7.840 26,925 +0.15(+1.95%)
Feb 08, 2022 7.660 7.720 7.660 7.690 35,234 +0.00(+0.00%)
Feb 07, 2022 7.730 7.737 7.650 7.690 29,617 -0.03(-0.39%)
Feb 04, 2022 7.660 7.730 7.620 7.720 23,929 +0.06(+0.78%)
Feb 03, 2022 7.650 7.620 7.660 31,608 -0.02(-0.26%)
Feb 02, 2022 7.930 7.930 7.600 7.680 77,065 -0.20(-2.54%)
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.