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 )

5.035 +0.085 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 6.110 6.110 6.010 6.050 38,719 +0.04(+0.67%)
Jun 29, 2020 6.030 6.030 5.980 6.010 129,918 -0.04(-0.66%)
Jun 26, 2020 6.150 6.150 6.019 6.050 85,800 -0.06(-0.98%)
Jun 25, 2020 6.120 6.120 6.050 6.110 161,490 -0.01(-0.16%)
Jun 24, 2020 6.150 6.160 6.052 6.120 49,246 -0.06(-0.97%)
Jun 23, 2020 6.160 6.220 6.150 6.180 41,531 +0.03(+0.49%)
Jun 22, 2020 6.070 6.150 6.070 6.150 70,149 +0.08(+1.32%)
Jun 19, 2020 6.090 6.140 6.030 6.070 31,600 +0.02(+0.29%)
Jun 18, 2020 6.050 6.070 6.010 6.052 41,297 -0.10(-1.59%)
Jun 17, 2020 6.080 6.180 6.080 6.150 29,337 +0.08(+1.40%)
Jun 16, 2020 6.180 6.180 6.030 6.065 61,767 +0.04(+0.58%)
Jun 15, 2020 5.940 6.080 5.890 6.030 54,153 -0.10(-1.63%)
Jun 12, 2020 6.140 6.160 6.010 6.130 54,800 +0.15(+2.51%)
Jun 11, 2020 6.160 6.160 5.980 5.980 98,084 -0.30(-4.78%)
Jun 10, 2020 6.170 6.305 6.170 6.280 131,765 +0.08(+1.29%)
Jun 09, 2020 6.110 6.230 6.110 6.200 36,935 -0.02(-0.32%)
Jun 08, 2020 6.190 6.220 6.159 6.220 165,072 +0.05(+0.81%)
Jun 05, 2020 6.030 6.210 6.030 6.170 33,300 +0.18(+3.09%)
Jun 04, 2020 5.940 6.030 5.940 5.985 21,781 -0.06(-1.07%)
Jun 03, 2020 5.890 6.080 5.890 6.050 47,161 +0.11(+1.85%)
Jun 02, 2020 5.830 5.970 5.830 5.940 28,718 +0.15(+2.59%)
Jun 01, 2020 5.670 5.800 5.670 5.790 56,134 +0.12(+2.12%)
May 29, 2020 5.570 5.676 5.570 5.670 51,300 +0.10(+1.80%)
May 28, 2020 5.640 5.690 5.570 5.570 45,531 -0.03(-0.54%)
May 27, 2020 5.590 5.630 5.530 5.600 59,514 +0.05(+0.90%)
May 26, 2020 5.580 5.650 5.550 5.550 194,306 +0.08(+1.46%)
May 22, 2020 5.540 5.540 5.380 5.470 77,900 -0.12(-2.15%)
May 21, 2020 5.560 5.630 5.520 5.590 56,328 -0.02(-0.36%)
May 20, 2020 5.650 5.650 5.570 5.610 53,931 +0.03(+0.54%)
May 19, 2020 5.560 5.620 5.540 5.580 31,630 -0.03(-0.53%)
May 18, 2020 5.430 5.610 5.430 5.610 20,923 +0.17(+3.12%)
May 15, 2020 5.460 5.490 5.360 5.440 44,300 -0.03(-0.55%)
May 14, 2020 5.400 5.470 5.360 5.470 49,433 -0.04(-0.73%)
May 13, 2020 5.570 5.600 5.480 5.510 31,154 -0.04(-0.72%)
May 12, 2020 5.540 5.640 5.535 5.550 29,927 +0.00(+0.00%)
May 11, 2020 5.570 5.570 5.450 5.550 48,681 +0.00(+0.00%)
May 08, 2020 5.570 5.630 5.540 5.550 46,500 +0.01(+0.18%)
May 07, 2020 5.530 5.570 5.520 5.540 14,892 +0.03(+0.54%)
May 06, 2020 5.520 5.560 5.490 5.510 38,245 -0.01(-0.18%)
May 05, 2020 5.560 5.590 5.490 5.520 250,597 +0.05(+0.91%)
May 04, 2020 5.470 5.500 5.400 5.470 120,718 -0.02(-0.27%)
May 01, 2020 5.520 5.520 5.430 5.485 167,400 -0.11(-2.05%)
Apr 30, 2020 5.570 5.650 5.570 5.600 109,411 +0.00(+0.00%)
Apr 29, 2020 5.560 5.630 5.550 5.600 47,246 +0.13(+2.38%)
Apr 28, 2020 5.470 5.510 5.450 5.470 172,929 +0.03(+0.55%)
Apr 27, 2020 5.400 5.490 5.400 5.440 39,733 +0.06(+1.12%)
Apr 24, 2020 5.480 5.484 5.340 5.380 47,500 -0.10(-1.82%)
Apr 23, 2020 5.420 5.540 5.420 5.480 226,786 +0.06(+1.11%)
Apr 22, 2020 5.350 5.466 5.350 5.420 57,619 +0.09(+1.69%)
Apr 21, 2020 5.300 5.350 5.100 5.330 39,480 -0.13(-2.38%)
Apr 20, 2020 5.450 5.590 5.450 5.460 41,219 -0.10(-1.80%)
Apr 17, 2020 5.590 5.590 5.470 5.560 96,200 +0.08(+1.46%)
Apr 16, 2020 5.450 5.520 5.420 5.480 23,893 +0.04(+0.74%)
Apr 15, 2020 5.420 5.460 5.385 5.440 24,147 -0.10(-1.81%)
Apr 14, 2020 5.590 5.730 5.450 5.540 103,572 +0.09(+1.65%)
Apr 13, 2020 5.430 5.490 5.420 5.450 87,415 -0.02(-0.37%)
Apr 09, 2020 5.330 5.530 5.290 5.470 60,100 +0.12(+2.24%)
Apr 08, 2020 5.310 5.400 5.270 5.350 62,725 +0.02(+0.38%)
Apr 07, 2020 5.260 5.460 5.240 5.330 189,144 +0.19(+3.70%)
Apr 06, 2020 5.060 5.200 5.060 5.140 175,038 +0.18(+3.63%)
Apr 03, 2020 5.090 5.150 4.950 4.960 178,500 -0.17(-3.41%)
Apr 02, 2020 5.060 5.160 5.010 5.135 166,311 +0.12(+2.50%)
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.