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 )

5.190 +0.020 (+0.39%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 3, 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, 2017 8.160 8.260 8.160 8.170 32,346 +0.01(+0.12%)
Aug 30, 2017 8.210 8.232 8.160 8.160 17,402 -0.10(-1.21%)
Aug 29, 2017 8.010 8.319 8.010 8.260 64,986 -0.04(-0.48%)
Aug 28, 2017 8.390 8.390 8.280 8.300 39,644 -0.01(-0.12%)
Aug 25, 2017 8.147 8.400 8.147 8.310 30,832 +0.20(+2.51%)
Aug 24, 2017 8.000 8.129 8.000 8.107 51,626 +0.13(+1.59%)
Aug 23, 2017 7.930 7.990 7.930 7.980 11,815 +0.02(+0.29%)
Aug 22, 2017 7.800 7.980 7.800 7.957 27,155 +0.12(+1.49%)
Aug 21, 2017 7.860 7.890 7.830 7.840 46,293 -0.08(-1.01%)
Aug 18, 2017 7.800 7.940 7.800 7.920 55,014 +0.04(+0.51%)
Aug 17, 2017 7.900 7.900 7.870 7.880 6,086 +0.01(+0.13%)
Aug 16, 2017 7.740 7.870 7.740 7.870 32,971 +0.13(+1.68%)
Aug 15, 2017 7.710 7.750 7.680 7.740 16,178 +0.03(+0.39%)
Aug 14, 2017 7.540 7.750 7.470 7.710 52,782 +0.20(+2.66%)
Aug 11, 2017 7.735 7.735 7.510 7.510 682,815 -0.04(-0.53%)
Aug 10, 2017 7.710 7.720 7.540 7.550 37,351 -0.16(-2.08%)
Aug 09, 2017 7.730 7.730 7.695 7.710 13,730 -0.06(-0.77%)
Aug 08, 2017 7.695 7.770 7.695 7.770 13,084 +0.09(+1.17%)
Aug 07, 2017 7.640 7.690 7.640 7.680 38,324 +0.06(+0.79%)
Aug 04, 2017 7.550 7.689 7.540 7.620 11,424 -0.02(-0.26%)
Aug 03, 2017 7.580 7.640 7.580 7.640 9,683 +0.07(+0.92%)
Aug 02, 2017 7.630 7.630 7.570 7.570 32,753 -0.07(-0.92%)
Aug 01, 2017 7.980 7.980 7.500 7.640 41,045 -0.04(-0.52%)
Jul 31, 2017 7.550 7.710 7.535 7.680 26,906 +0.15(+1.99%)
Jul 28, 2017 7.620 7.620 7.510 7.530 8,599 -0.06(-0.82%)
Jul 27, 2017 7.590 7.600 7.560 7.592 32,438 +0.05(+0.69%)
Jul 26, 2017 7.510 7.600 7.440 7.540 15,438 +0.03(+0.40%)
Jul 25, 2017 7.450 7.550 7.430 7.510 16,661 +0.07(+0.94%)
Jul 24, 2017 7.450 7.450 7.390 7.440 9,922 +0.04(+0.54%)
Jul 21, 2017 7.430 7.430 7.360 7.400 11,436 +0.10(+1.37%)
Jul 20, 2017 7.400 7.405 7.300 7.300 16,775 -0.09(-1.22%)
Jul 19, 2017 7.390 7.390 7.350 7.390 13,538 +0.03(+0.41%)
Jul 18, 2017 7.360 7.362 7.350 7.360 11,450 +0.01(+0.14%)
Jul 17, 2017 7.300 7.370 7.300 7.350 32,771 +0.01(+0.14%)
Jul 14, 2017 7.280 7.340 7.266 7.340 37,174 +0.07(+0.96%)
Jul 13, 2017 7.280 7.290 7.260 7.270 41,945 +0.04(+0.55%)
Jul 12, 2017 7.180 7.250 7.180 7.230 18,297 +0.02(+0.28%)
Jul 11, 2017 7.200 7.210 7.180 7.210 21,547 +0.00(+0.00%)
Jul 10, 2017 7.140 7.210 7.140 7.210 13,179 +0.03(+0.42%)
Jul 07, 2017 7.110 7.180 7.090 7.180 35,656 +0.03(+0.43%)
Jul 06, 2017 7.120 7.150 7.120 7.149 3,905 -0.00(-0.01%)
Jul 05, 2017 7.080 7.150 7.080 7.150 15,416 +0.07(+0.99%)
Jul 03, 2017 7.090 7.090 7.080 7.080 5,769 +0.00(+0.00%)
Jun 30, 2017 7.080 7.100 7.080 7.080 6,893 +0.00(+0.00%)
Jun 29, 2017 7.170 7.170 7.080 7.080 6,950 -0.05(-0.70%)
Jun 28, 2017 7.115 7.130 7.102 7.130 6,593 +0.01(+0.14%)
Jun 27, 2017 7.110 7.120 7.090 7.120 19,418 -0.04(-0.56%)
Jun 26, 2017 7.110 7.160 7.110 7.160 11,999 +0.01(+0.14%)
Jun 23, 2017 7.120 7.162 7.120 7.150 10,164 +0.04(+0.56%)
Jun 22, 2017 7.080 7.120 7.080 7.110 11,227 +0.01(+0.14%)
Jun 21, 2017 7.100 7.120 7.090 7.100 29,977 -0.05(-0.70%)
Jun 20, 2017 7.180 7.190 7.110 7.150 25,798 -0.00(-0.01%)
Jun 19, 2017 7.130 7.170 7.130 7.150 23,895 +0.02(+0.27%)
Jun 16, 2017 7.110 7.158 7.110 7.131 5,180 -0.03(-0.40%)
Jun 15, 2017 7.120 7.161 7.090 7.160 36,304 -0.05(-0.69%)
Jun 14, 2017 7.250 7.310 7.170 7.210 35,229 -0.03(-0.41%)
Jun 13, 2017 7.190 7.260 7.170 7.240 24,713 +0.04(+0.56%)
Jun 12, 2017 7.100 7.200 7.100 7.200 6,274 +0.03(+0.42%)
Jun 09, 2017 7.090 7.200 7.090 7.170 19,136 +0.04(+0.55%)
Jun 08, 2017 7.160 7.160 7.124 7.131 1,645 -0.02(-0.27%)
Jun 07, 2017 7.145 7.150 7.120 7.150 23,656 +0.03(+0.42%)
Jun 06, 2017 7.110 7.126 7.085 7.120 14,378 +0.04(+0.56%)
Jun 05, 2017 7.090 7.101 7.070 7.080 7,903 -0.01(-0.20%)
Jun 02, 2017 7.043 7.101 7.010 7.094 6,040 -0.03(-0.36%)
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.