Skip to main content

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.070 +0.030 (+0.60%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.330 7.330 7.270 7.310 92,300 +0.02(+0.27%)
Jun 27, 2019 7.260 7.330 7.260 7.290 350,986 +0.05(+0.69%)
Jun 26, 2019 7.200 7.300 7.200 7.240 475,061 +0.04(+0.56%)
Jun 25, 2019 7.230 7.270 7.184 7.200 593,108 -0.05(-0.69%)
Jun 24, 2019 7.180 7.300 7.172 7.250 78,809 +0.03(+0.42%)
Jun 21, 2019 7.100 7.240 7.100 7.220 101,000 -0.01(-0.14%)
Jun 20, 2019 7.170 7.250 7.170 7.230 98,881 +0.09(+1.26%)
Jun 19, 2019 7.060 7.140 7.060 7.140 128,878 +0.05(+0.71%)
Jun 18, 2019 7.130 7.130 6.990 7.090 243,179 -0.05(-0.77%)
Jun 17, 2019 7.120 7.190 7.090 7.145 205,086 -0.02(-0.21%)
Jun 14, 2019 7.190 7.240 7.100 7.160 201,200 -0.10(-1.45%)
Jun 13, 2019 7.230 7.320 7.230 7.265 217,193 +0.03(+0.48%)
Jun 12, 2019 7.250 7.330 7.220 7.230 319,584 -0.13(-1.83%)
Jun 11, 2019 7.300 7.390 7.300 7.365 239,605 +0.08(+1.17%)
Jun 10, 2019 7.200 7.320 7.170 7.280 228,809 +0.05(+0.69%)
Jun 07, 2019 7.140 7.258 7.140 7.230 68,000 +0.08(+1.05%)
Jun 06, 2019 7.060 7.160 7.060 7.155 129,650 +0.04(+0.49%)
Jun 05, 2019 7.110 7.150 7.090 7.120 85,553 +0.01(+0.14%)
Jun 04, 2019 7.100 7.120 7.065 7.110 64,298 -0.00(-0.07%)
Jun 03, 2019 7.060 7.330 7.060 7.115 121,413 +0.08(+1.07%)
May 31, 2019 7.000 7.090 6.890 7.040 217,500 +0.01(+0.14%)
May 30, 2019 6.940 7.040 6.940 7.030 196,112 +0.07(+1.01%)
May 29, 2019 6.800 6.970 6.800 6.960 513,240 +0.03(+0.43%)
May 28, 2019 6.950 6.950 6.920 6.930 90,103 -0.01(-0.14%)
May 24, 2019 6.900 6.970 6.900 6.940 31,000 +0.03(+0.43%)
May 23, 2019 6.940 6.950 6.910 6.910 54,740 -0.09(-1.29%)
May 22, 2019 6.980 7.010 6.970 7.000 89,627 -0.03(-0.43%)
May 21, 2019 6.970 7.030 6.950 7.030 90,016 +0.07(+1.01%)
May 20, 2019 6.980 6.988 6.950 6.960 83,989 -0.09(-1.28%)
May 17, 2019 7.170 7.170 7.020 7.050 214,800 -0.07(-0.98%)
May 16, 2019 7.150 7.190 7.118 7.120 128,929 -0.03(-0.42%)
May 15, 2019 7.110 7.160 7.080 7.150 107,304 +0.02(+0.28%)
May 14, 2019 7.140 7.190 7.120 7.130 115,243 +0.03(+0.42%)
May 13, 2019 7.190 7.190 7.090 7.100 201,996 -0.15(-2.07%)
May 10, 2019 7.170 7.260 7.153 7.250 144,900 +0.08(+1.12%)
May 09, 2019 7.250 7.250 7.130 7.170 275,476 -0.07(-0.97%)
May 08, 2019 7.220 7.250 7.170 7.240 45,474 +0.03(+0.42%)
May 07, 2019 7.350 7.350 6.960 7.210 117,449 -0.19(-2.57%)
May 06, 2019 7.420 7.425 7.385 7.400 28,285 -0.13(-1.73%)
May 03, 2019 7.480 7.550 7.480 7.530 43,000 +0.06(+0.80%)
May 02, 2019 7.431 7.490 7.431 7.470 49,274 +0.00(+0.00%)
May 01, 2019 7.440 7.500 7.440 7.470 62,924 +0.00(+0.00%)
Apr 30, 2019 7.410 7.488 7.410 7.470 53,074 -0.01(-0.14%)
Apr 29, 2019 7.320 7.510 7.320 7.480 53,793 +0.01(+0.13%)
Apr 26, 2019 7.470 7.510 7.440 7.470 36,400 -0.01(-0.13%)
Apr 25, 2019 7.460 7.510 7.420 7.480 231,790 -0.01(-0.13%)
Apr 24, 2019 7.490 7.560 7.480 7.490 118,634 -0.08(-1.06%)
Apr 23, 2019 7.560 7.600 7.560 7.570 85,596 -0.02(-0.26%)
Apr 22, 2019 7.550 7.600 7.540 7.590 126,019 -0.03(-0.38%)
Apr 18, 2019 7.540 7.619 7.540 7.619 104,900 +0.02(+0.25%)
Apr 17, 2019 7.620 7.630 7.560 7.600 52,657 +0.03(+0.40%)
Apr 16, 2019 7.591 7.591 7.544 7.570 68,496 +0.02(+0.26%)
Apr 15, 2019 7.550 7.580 7.530 7.550 57,785 -0.03(-0.40%)
Apr 12, 2019 7.560 7.630 7.540 7.580 63,700 +0.03(+0.40%)
Apr 11, 2019 7.520 7.580 7.520 7.550 71,221 -0.03(-0.40%)
Apr 10, 2019 7.570 7.600 7.530 7.580 52,979 +0.09(+1.20%)
Apr 09, 2019 7.500 7.550 7.487 7.490 90,531 -0.05(-0.66%)
Apr 08, 2019 7.500 7.540 7.490 7.540 34,909 +0.04(+0.51%)
Apr 05, 2019 7.508 7.560 7.490 7.502 126,300 +0.01(+0.16%)
Apr 04, 2019 7.430 7.520 7.400 7.490 68,063 +0.00(+0.00%)
Apr 03, 2019 7.430 7.520 7.400 7.490 104,712 +0.07(+0.94%)
Apr 02, 2019 7.350 7.430 7.350 7.420 34,518 +0.05(+0.68%)
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.