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 )

5.454 -0.006 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2011 6.066 6.164 5.904 6.045 175,341 -0.12(-2.01%)
Sep 29, 2011 6.433 6.446 6.049 6.168 197,153 -0.11(-1.77%)
Sep 28, 2011 6.395 6.467 6.237 6.280 124,296 -0.17(-2.65%)
Sep 27, 2011 6.446 6.591 6.344 6.450 529,139 +0.11(+1.68%)
Sep 26, 2011 6.369 6.425 6.096 6.344 608,630 +0.05(+0.81%)
Sep 23, 2011 6.920 6.920 6.241 6.292 642,040 -0.62(-8.91%)
Sep 22, 2011 7.971 7.971 6.711 6.907 903,794 -1.14(-14.13%)
Sep 21, 2011 8.266 8.266 8.005 8.044 74,633 -0.27(-3.29%)
Sep 20, 2011 8.454 8.586 8.300 8.317 127,223 -0.14(-1.67%)
Sep 19, 2011 8.151 8.501 8.151 8.458 245,414 -0.19(-2.22%)
Sep 16, 2011 8.629 8.714 8.620 8.650 295,002 +0.03(+0.35%)
Sep 15, 2011 8.479 8.680 8.479 8.620 154,111 +0.18(+2.13%)
Sep 14, 2011 8.595 8.727 8.394 8.441 206,473 -0.06(-0.75%)
Sep 13, 2011 8.565 8.582 8.458 8.505 169,832 -0.06(-0.70%)
Sep 12, 2011 8.304 8.586 8.274 8.565 129,610 +0.18(+2.19%)
Sep 09, 2011 8.663 8.706 8.373 8.381 141,914 -0.30(-3.46%)
Sep 08, 2011 8.749 8.779 8.647 8.682 50,168 -0.01(-0.13%)
Sep 07, 2011 8.386 8.697 8.351 8.693 129,959 +0.42(+5.11%)
Sep 06, 2011 8.373 8.373 8.138 8.270 119,582 -0.19(-2.22%)
Sep 02, 2011 8.539 8.565 8.458 8.458 41,647 -0.17(-1.98%)
Sep 01, 2011 8.484 8.710 8.484 8.629 89,540 +0.06(+0.75%)
Aug 31, 2011 8.343 8.638 8.296 8.565 129,449 +0.30(+3.62%)
Aug 30, 2011 8.104 8.266 8.078 8.266 103,698 +0.20(+2.49%)
Aug 29, 2011 8.014 8.104 7.971 8.065 46,907 +0.12(+1.51%)
Aug 26, 2011 7.830 8.069 7.830 7.946 86,743 +0.00(+0.00%)
Aug 25, 2011 8.040 8.082 7.813 7.946 110,136 -0.04(-0.53%)
Aug 24, 2011 7.903 7.988 7.762 7.988 125,572 +0.09(+1.08%)
Aug 23, 2011 7.749 7.903 7.721 7.903 96,161 +0.21(+2.78%)
Aug 22, 2011 7.719 7.864 7.625 7.689 67,383 +0.06(+0.84%)
Aug 19, 2011 7.565 7.775 7.557 7.625 66,918 -0.11(-1.38%)
Aug 18, 2011 7.894 7.894 7.591 7.732 124,465 -0.28(-3.54%)
Aug 17, 2011 7.980 8.099 7.911 8.016 140,859 +0.03(+0.40%)
Aug 16, 2011 8.198 8.198 7.950 7.984 68,048 -0.23(-2.76%)
Aug 15, 2011 8.287 8.287 8.125 8.210 66,634 +0.02(+0.26%)
Aug 12, 2011 8.185 8.245 8.091 8.189 98,841 +0.09(+1.11%)
Aug 11, 2011 7.928 8.330 7.685 8.099 141,540 +0.41(+5.39%)
Aug 10, 2011 7.347 7.766 7.156 7.685 126,319 +0.28(+3.72%)
Aug 09, 2011 7.424 7.493 6.942 7.409 296,466 +0.52(+7.60%)
Aug 08, 2011 7.164 7.262 6.865 6.886 340,337 -0.69(-9.13%)
Aug 05, 2011 7.933 7.967 7.177 7.578 524,162 -0.23(-2.96%)
Aug 04, 2011 8.326 8.326 7.796 7.810 305,846 -0.55(-6.58%)
Aug 03, 2011 8.415 8.501 8.168 8.360 154,333 -0.06(-0.66%)
Aug 02, 2011 8.586 8.608 8.415 8.415 137,169 -0.19(-2.18%)
Aug 01, 2011 8.650 8.650 8.544 8.603 109,502 +0.12(+1.36%)
Jul 29, 2011 8.561 8.663 8.351 8.488 193,106 -0.03(-0.35%)
Jul 28, 2011 8.599 8.714 8.317 8.518 292,015 -0.13(-1.53%)
Jul 27, 2011 8.843 8.851 8.629 8.650 104,424 -0.25(-2.83%)
Jul 26, 2011 8.919 8.971 8.770 8.902 81,850 +0.02(+0.25%)
Jul 25, 2011 8.885 8.937 8.821 8.880 108,394 -0.01(-0.11%)
Jul 22, 2011 8.885 8.890 8.843 8.890 138,644 -0.14(-1.56%)
Jul 21, 2011 8.966 9.095 8.966 9.031 56,601 +0.03(+0.38%)
Jul 20, 2011 9.078 9.142 8.949 8.996 78,669 -0.09(-1.03%)
Jul 19, 2011 9.214 9.214 9.035 9.090 67,009 -0.04(-0.42%)
Jul 18, 2011 9.201 9.201 9.073 9.129 72,054 -0.03(-0.37%)
Jul 15, 2011 9.082 9.180 9.082 9.163 62,835 +0.10(+1.08%)
Jul 14, 2011 9.048 9.133 9.013 9.065 44,908 +0.01(+0.14%)
Jul 13, 2011 9.099 9.184 9.026 9.052 51,751 -0.02(-0.19%)
Jul 12, 2011 8.979 9.086 8.971 9.069 28,978 +0.06(+0.66%)
Jul 11, 2011 9.129 9.129 8.971 9.009 57,001 -0.16(-1.77%)
Jul 08, 2011 9.056 9.172 8.992 9.172 55,700 +0.04(+0.47%)
Jul 07, 2011 9.125 9.184 9.056 9.129 62,404 +0.07(+0.80%)
Jul 06, 2011 8.971 9.125 8.971 9.056 91,069 +0.09(+0.95%)
Jul 05, 2011 9.150 9.150 8.954 8.971 145,674 -0.22(-2.42%)
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.