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 )

4.990 -0.060 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2023 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 (%)
May 31, 2023 5.020 5.035 4.970 4.990 6,784 -0.06(-1.19%)
May 30, 2023 5.180 5.180 5.050 5.050 5,858 -0.10(-1.94%)
May 26, 2023 5.070 5.150 5.070 5.150 9,375 +0.14(+2.79%)
May 25, 2023 5.060 5.060 5.007 5.010 12,080 -0.04(-0.79%)
May 24, 2023 5.020 5.060 5.020 5.050 35,702 +0.01(+0.20%)
May 23, 2023 5.120 5.150 5.040 5.040 16,390 -0.12(-2.33%)
May 22, 2023 5.120 5.190 5.120 5.160 11,464 +0.05(+0.98%)
May 19, 2023 5.070 5.110 5.070 5.110 11,216 +0.03(+0.59%)
May 18, 2023 5.090 5.100 5.020 5.080 23,768 -0.02(-0.39%)
May 17, 2023 5.130 5.130 5.040 5.100 36,914 -0.03(-0.58%)
May 16, 2023 5.140 5.150 5.091 5.130 12,717 -0.03(-0.58%)
May 15, 2023 5.070 5.170 5.065 5.160 7,956 +0.14(+2.79%)
May 12, 2023 5.030 5.040 5.020 5.020 14,251 -0.03(-0.59%)
May 11, 2023 5.050 5.050 5.000 5.050 7,622 +0.00(+0.00%)
May 10, 2023 5.050 5.100 5.050 5.050 43,343 +0.00(+0.00%)
May 09, 2023 5.050 5.070 5.050 5.050 18,593 -0.05(-0.98%)
May 08, 2023 5.110 5.182 5.080 5.100 30,091 -0.01(-0.20%)
May 05, 2023 5.060 5.110 5.050 5.110 28,624 +0.06(+1.19%)
May 04, 2023 5.070 5.101 5.030 5.050 88,994 +0.00(+0.00%)
May 03, 2023 5.030 5.060 5.020 5.050 16,037 +0.03(+0.60%)
May 02, 2023 5.070 5.080 5.010 5.020 24,501 -0.03(-0.59%)
May 01, 2023 5.090 5.100 5.050 5.050 27,835 -0.04(-0.79%)
Apr 28, 2023 5.060 5.090 5.050 5.090 16,043 +0.04(+0.79%)
Apr 27, 2023 4.990 5.060 4.986 5.050 39,249 +0.08(+1.61%)
Apr 26, 2023 4.940 4.970 4.940 4.970 32,512 +0.07(+1.43%)
Apr 25, 2023 4.950 4.950 4.890 4.900 264,653 -0.11(-2.20%)
Apr 24, 2023 5.040 5.060 4.990 5.010 65,238 -0.05(-0.99%)
Apr 21, 2023 5.130 5.130 5.060 5.060 29,251 -0.10(-1.94%)
Apr 20, 2023 5.220 5.221 5.140 5.160 29,575 -0.05(-0.96%)
Apr 19, 2023 5.250 5.270 5.200 5.210 49,896 -0.08(-1.51%)
Apr 18, 2023 5.320 5.320 5.260 5.290 65,385 -0.01(-0.19%)
Apr 17, 2023 5.230 5.300 5.230 5.300 28,943 +0.07(+1.34%)
Apr 14, 2023 5.260 5.260 5.220 5.230 19,995 -0.03(-0.66%)
Apr 13, 2023 5.180 5.270 5.180 5.265 11,604 +0.05(+1.06%)
Apr 12, 2023 5.310 5.325 5.210 5.210 14,681 -0.08(-1.51%)
Apr 11, 2023 5.320 5.320 5.275 5.290 15,996 +0.03(+0.57%)
Apr 10, 2023 5.330 5.330 5.260 5.260 4,298 -0.04(-0.75%)
Apr 06, 2023 5.280 5.350 5.280 5.300 28,472 -0.04(-0.75%)
Apr 05, 2023 5.380 5.390 5.320 5.340 10,020 -0.03(-0.56%)
Apr 04, 2023 5.380 5.430 5.350 5.370 25,031 -0.01(-0.19%)
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.