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 (%)
Aug 31, 2022 5.320 5.400 5.260 5.290 59,780 +0.00(+0.00%)
Aug 30, 2022 5.340 5.370 5.280 5.290 50,942 -0.06(-1.12%)
Aug 29, 2022 5.430 5.440 5.320 5.350 34,654 -0.08(-1.47%)
Aug 26, 2022 5.530 5.530 5.390 5.430 41,436 -0.06(-1.09%)
Aug 25, 2022 5.480 5.550 5.440 5.490 54,098 +0.09(+1.67%)
Aug 24, 2022 5.420 5.500 5.400 5.400 15,904 -0.03(-0.55%)
Aug 23, 2022 5.390 5.438 5.350 5.430 43,893 +0.04(+0.74%)
Aug 22, 2022 5.420 5.420 5.360 5.390 14,924 -0.08(-1.46%)
Aug 19, 2022 5.490 5.500 5.420 5.470 25,935 -0.05(-0.91%)
Aug 18, 2022 5.520 5.560 5.500 5.520 42,435 -0.03(-0.54%)
Aug 17, 2022 5.530 5.560 5.500 5.550 45,060 -0.03(-0.54%)
Aug 16, 2022 5.590 5.600 5.500 5.580 71,900 -0.03(-0.53%)
Aug 15, 2022 5.630 5.686 5.500 5.610 72,270 -0.04(-0.71%)
Aug 12, 2022 5.630 5.650 5.510 5.650 42,256 +0.11(+1.99%)
Aug 11, 2022 5.540 5.640 5.500 5.540 140,430 -0.02(-0.36%)
Aug 10, 2022 5.490 5.570 5.470 5.560 46,965 +0.11(+2.02%)
Aug 09, 2022 5.440 5.470 5.420 5.450 38,986 -0.02(-0.37%)
Aug 08, 2022 5.430 5.530 5.410 5.470 81,579 +0.02(+0.37%)
Aug 05, 2022 5.370 5.460 5.370 5.450 21,660 +0.01(+0.18%)
Aug 04, 2022 5.450 5.460 5.410 5.440 25,457 +0.00(+0.00%)
Aug 03, 2022 5.440 5.470 5.410 5.440 57,683 +0.00(+0.00%)
Aug 02, 2022 5.430 5.460 5.350 5.440 32,577 +0.01(+0.18%)
Aug 01, 2022 5.450 5.560 5.400 5.430 37,330 -0.07(-1.27%)
Jul 29, 2022 5.500 5.526 5.452 5.500 40,458 -0.04(-0.72%)
Jul 28, 2022 5.461 5.540 5.454 5.540 20,349 +0.09(+1.65%)
Jul 27, 2022 5.360 5.450 5.320 5.450 12,989 +0.11(+2.06%)
Jul 26, 2022 5.350 5.400 5.300 5.340 33,663 -0.05(-0.93%)
Jul 25, 2022 5.380 5.400 5.350 5.390 12,113 +0.04(+0.75%)
Jul 22, 2022 5.410 5.480 5.350 5.350 20,792 -0.10(-1.83%)
Jul 21, 2022 5.380 5.470 5.370 5.450 25,592 +0.11(+2.06%)
Jul 20, 2022 5.380 5.430 5.340 5.340 24,877 -0.05(-0.93%)
Jul 19, 2022 5.460 5.470 5.380 5.390 25,834 -0.01(-0.19%)
Jul 18, 2022 5.430 5.460 5.360 5.400 18,240 +0.07(+1.31%)
Jul 15, 2022 5.300 5.390 5.290 5.330 10,561 +0.05(+0.95%)
Jul 14, 2022 5.280 5.310 5.240 5.280 11,772 -0.04(-0.75%)
Jul 13, 2022 5.310 5.370 5.290 5.320 13,403 -0.04(-0.75%)
Jul 12, 2022 5.450 5.450 5.360 5.360 19,329 -0.12(-2.19%)
Jul 11, 2022 5.550 5.550 5.450 5.480 34,242 -0.11(-1.97%)
Jul 08, 2022 5.630 5.640 5.540 5.590 15,049 -0.02(-0.36%)
Jul 07, 2022 5.520 5.630 5.500 5.610 12,805 +0.13(+2.37%)
Jul 06, 2022 5.420 5.490 5.360 5.480 33,507 +0.05(+0.92%)
Jul 05, 2022 5.450 5.520 5.380 5.430 21,213 -0.10(-1.81%)
Jul 01, 2022 5.500 5.620 5.390 5.530 43,865 +0.01(+0.18%)
Jun 30, 2022 5.530 5.632 5.460 5.520 50,468 -0.08(-1.43%)
Jun 29, 2022 5.600 5.600 5.520 5.600 108,541 -0.05(-0.88%)
Jun 28, 2022 5.680 5.700 5.590 5.650 53,635 +0.03(+0.53%)
Jun 27, 2022 5.550 5.652 5.550 5.620 23,476 +0.09(+1.63%)
Jun 24, 2022 5.430 5.556 5.400 5.530 21,221 +0.16(+2.98%)
Jun 23, 2022 5.420 5.520 5.300 5.370 20,045 -0.03(-0.56%)
Jun 22, 2022 5.410 5.490 5.400 5.400 11,667 -0.09(-1.64%)
Jun 21, 2022 5.460 5.581 5.440 5.490 41,282 -0.05(-0.90%)
Jun 17, 2022 5.470 5.540 5.440 5.540 31,540 +0.11(+2.03%)
Jun 16, 2022 5.490 5.580 5.430 5.430 52,560 -0.19(-3.38%)
Jun 15, 2022 5.640 5.670 5.580 5.620 130,168 -0.02(-0.35%)
Jun 14, 2022 5.630 5.681 5.600 5.640 21,024 -0.01(-0.18%)
Jun 13, 2022 5.640 5.810 5.600 5.650 67,466 -0.20(-3.42%)
Jun 10, 2022 5.870 5.950 5.800 5.850 63,387 -0.08(-1.35%)
Jun 09, 2022 5.910 6.015 5.910 5.930 91,308 -0.05(-0.84%)
Jun 08, 2022 5.920 5.990 5.890 5.980 65,976 +0.07(+1.18%)
Jun 07, 2022 5.920 5.940 5.890 5.910 18,055 -0.05(-0.84%)
Jun 06, 2022 5.980 6.020 5.921 5.960 57,726 +0.02(+0.34%)
Jun 03, 2022 5.900 6.005 5.880 5.940 32,618 +0.02(+0.34%)
Jun 02, 2022 5.920 6.010 5.900 5.920 50,220 +0.05(+0.85%)
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.