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 )

5.173 +0.123 (+2.45%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 2, 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 (%)
May 31, 2017 7.000 7.043 6.980 7.029 14,855 -0.03(-0.44%)
May 30, 2017 7.080 7.120 7.040 7.060 79,699 -0.09(-1.26%)
May 26, 2017 7.170 7.178 7.140 7.150 7,087 +0.04(+0.56%)
May 25, 2017 7.080 7.140 7.080 7.110 27,205 -0.00(-0.03%)
May 24, 2017 7.090 7.120 7.060 7.112 28,466 -0.01(-0.11%)
May 23, 2017 7.160 7.160 7.090 7.120 5,371 -0.04(-0.56%)
May 22, 2017 7.190 7.220 7.110 7.160 12,756 +0.02(+0.28%)
May 19, 2017 7.080 7.290 7.080 7.140 60,754 +0.11(+1.55%)
May 18, 2017 7.010 7.033 6.970 7.031 14,899 -0.10(-1.39%)
May 17, 2017 7.184 7.184 7.109 7.130 21,181 -0.09(-1.25%)
May 16, 2017 7.150 7.220 7.150 7.220 212,490 +0.08(+1.15%)
May 15, 2017 7.130 7.140 7.055 7.138 23,271 +0.09(+1.24%)
May 12, 2017 7.020 7.060 7.000 7.050 17,121 +0.04(+0.57%)
May 11, 2017 7.000 7.020 6.970 7.010 13,049 -0.01(-0.14%)
May 10, 2017 6.945 7.020 6.940 7.020 16,672 +0.08(+1.15%)
May 09, 2017 6.950 7.020 6.930 6.940 30,678 -0.05(-0.79%)
May 08, 2017 7.060 7.060 6.980 6.995 15,769 -0.05(-0.78%)
May 05, 2017 6.980 7.060 6.980 7.050 58,868 +0.04(+0.57%)
May 04, 2017 7.040 7.050 6.980 7.010 53,199 -0.09(-1.33%)
May 03, 2017 7.110 7.110 7.080 7.105 16,097 -0.01(-0.12%)
May 02, 2017 7.050 7.120 7.050 7.113 28,586 +0.06(+0.89%)
May 01, 2017 6.990 7.080 6.850 7.050 30,547 -0.01(-0.14%)
Apr 28, 2017 7.070 7.070 7.050 7.060 15,961 -0.04(-0.56%)
Apr 27, 2017 7.130 7.140 7.100 7.100 16,790 -0.04(-0.56%)
Apr 26, 2017 7.170 7.170 7.107 7.140 27,227 -0.03(-0.42%)
Apr 25, 2017 7.230 7.240 7.140 7.170 49,784 -0.05(-0.69%)
Apr 24, 2017 7.200 7.230 7.140 7.220 59,459 +0.00(+0.00%)
Apr 21, 2017 7.190 7.250 7.100 7.220 22,948 +0.04(+0.56%)
Apr 20, 2017 7.230 7.230 7.150 7.180 54,375 -0.06(-0.83%)
Apr 19, 2017 7.280 7.280 7.240 7.240 28,517 -0.03(-0.41%)
Apr 18, 2017 7.280 7.280 7.250 7.270 30,489 -0.05(-0.68%)
Apr 17, 2017 7.250 7.390 7.200 7.320 48,200 +0.10(+1.38%)
Apr 13, 2017 7.215 7.230 7.180 7.220 69,838 -0.03(-0.41%)
Apr 12, 2017 7.290 7.290 7.230 7.250 50,417 -0.04(-0.55%)
Apr 11, 2017 7.240 7.290 7.240 7.290 34,948 +0.06(+0.83%)
Apr 10, 2017 7.180 7.240 7.170 7.230 62,287 +0.00(+0.00%)
Apr 07, 2017 7.200 7.240 7.160 7.230 33,863 +0.08(+1.12%)
Apr 06, 2017 7.110 7.200 7.110 7.150 15,860 +0.04(+0.56%)
Apr 05, 2017 7.100 7.130 7.070 7.110 48,534 -0.02(-0.28%)
Apr 04, 2017 7.120 7.150 7.033 7.130 39,838 +0.11(+1.57%)
Apr 03, 2017 7.000 7.240 6.920 7.020 47,261 +0.04(+0.57%)
Mar 31, 2017 6.880 7.000 6.880 6.980 27,612 +0.04(+0.58%)
Mar 30, 2017 6.960 7.000 6.920 6.940 21,455 -0.03(-0.43%)
Mar 29, 2017 7.000 7.000 6.895 6.970 38,337 +0.04(+0.58%)
Mar 28, 2017 6.734 6.940 6.734 6.930 34,743 +0.15(+2.21%)
Mar 27, 2017 6.710 6.810 6.710 6.780 23,210 -0.04(-0.59%)
Mar 24, 2017 6.710 6.850 6.710 6.820 33,271 +0.07(+1.04%)
Mar 23, 2017 6.730 6.760 6.670 6.750 52,183 +0.01(+0.15%)
Mar 22, 2017 6.680 6.740 6.510 6.740 33,322 +0.05(+0.68%)
Mar 21, 2017 6.671 6.710 6.670 6.694 39,177 +0.01(+0.22%)
Mar 20, 2017 6.640 6.680 6.630 6.680 32,158 +0.05(+0.75%)
Mar 17, 2017 6.570 6.650 6.520 6.630 42,974 +0.02(+0.30%)
Mar 16, 2017 6.620 6.630 6.570 6.610 54,116 +0.00(+0.00%)
Mar 15, 2017 6.580 6.620 6.520 6.610 20,502 +0.09(+1.38%)
Mar 14, 2017 6.580 6.580 6.475 6.520 19,923 -0.08(-1.21%)
Mar 13, 2017 6.500 6.600 6.500 6.600 30,965 +0.09(+1.38%)
Mar 10, 2017 6.480 6.510 6.470 6.510 28,696 +0.03(+0.46%)
Mar 09, 2017 6.500 6.500 6.450 6.480 40,254 -0.05(-0.77%)
Mar 08, 2017 6.520 6.560 6.520 6.530 55,925 -0.02(-0.30%)
Mar 07, 2017 6.470 6.570 6.450 6.550 26,971 +0.05(+0.76%)
Mar 06, 2017 6.410 6.530 6.410 6.500 31,171 +0.05(+0.78%)
Mar 03, 2017 6.440 6.490 6.400 6.450 40,567 +0.04(+0.62%)
Mar 02, 2017 6.450 6.480 6.400 6.410 14,522 -0.06(-0.93%)
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.