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 (%)
Sep 30, 2022 4.620 4.630 4.471 4.580 71,319 -0.01(-0.22%)
Sep 29, 2022 4.590 4.640 4.490 4.590 89,357 -0.07(-1.50%)
Sep 28, 2022 4.650 4.670 4.510 4.660 145,900 +0.01(+0.22%)
Sep 27, 2022 4.730 4.730 4.628 4.650 74,296 -0.03(-0.64%)
Sep 26, 2022 4.720 4.750 4.640 4.680 45,782 -0.05(-1.06%)
Sep 23, 2022 4.750 4.770 4.667 4.730 39,291 -0.14(-2.87%)
Sep 22, 2022 4.860 4.928 4.830 4.870 49,371 -0.09(-1.81%)
Sep 21, 2022 5.030 5.094 4.960 4.960 43,087 -0.09(-1.78%)
Sep 20, 2022 5.040 5.080 5.030 5.050 28,696 -0.03(-0.59%)
Sep 19, 2022 5.060 5.080 5.050 5.080 48,077 -0.02(-0.39%)
Sep 16, 2022 5.090 5.113 5.020 5.100 20,012 -0.02(-0.39%)
Sep 15, 2022 5.160 5.195 5.120 5.120 31,591 -0.08(-1.54%)
Sep 14, 2022 5.190 5.250 5.150 5.200 28,418 +0.04(+0.78%)
Sep 13, 2022 5.250 5.255 5.150 5.160 50,508 -0.19(-3.55%)
Sep 12, 2022 5.300 5.374 5.280 5.350 46,371 +0.08(+1.52%)
Sep 09, 2022 5.150 5.280 5.150 5.270 42,860 +0.13(+2.53%)
Sep 08, 2022 5.150 5.180 5.130 5.140 8,485 -0.04(-0.77%)
Sep 07, 2022 5.130 5.190 5.110 5.180 32,991 +0.05(+0.97%)
Sep 06, 2022 5.190 5.220 5.130 5.130 24,361 -0.07(-1.35%)
Sep 02, 2022 5.230 5.250 5.140 5.200 28,316 -0.01(-0.19%)
Sep 01, 2022 5.220 5.260 5.210 5.210 65,368 -0.08(-1.51%)
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%)
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.