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 )

4.870 -0.020 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 29, 2023 4.780 4.800 4.744 4.770 36,349 +0.04(+0.85%)
Sep 28, 2023 4.680 4.750 4.670 4.730 17,807 +0.02(+0.42%)
Sep 27, 2023 4.710 4.732 4.660 4.710 60,870 +0.02(+0.43%)
Sep 26, 2023 4.760 4.769 4.690 4.690 81,970 -0.11(-2.29%)
Sep 25, 2023 4.820 4.810 4.790 4.800 57,587 -0.05(-1.03%)
Sep 22, 2023 4.890 4.950 4.850 4.850 90,326 +0.00(+0.00%)
Sep 21, 2023 4.890 4.890 4.830 4.850 150,165 -0.18(-3.48%)
Sep 20, 2023 5.050 5.060 5.010 5.025 76,860 -0.02(-0.50%)
Sep 19, 2023 5.030 5.070 5.030 5.050 25,546 -0.00(-0.10%)
Sep 18, 2023 5.070 5.070 5.040 5.055 21,487 -0.04(-0.69%)
Sep 15, 2023 5.070 5.090 4.950 5.090 182,104 +0.00(+0.00%)
Sep 14, 2023 5.080 5.100 5.065 5.090 55,296 +0.02(+0.39%)
Sep 13, 2023 5.060 5.080 5.050 5.070 80,228 +0.00(+0.00%)
Sep 12, 2023 5.100 5.100 5.060 5.070 38,781 -0.05(-0.98%)
Sep 11, 2023 5.050 5.130 5.045 5.120 78,104 +0.11(+2.20%)
Sep 08, 2023 5.010 5.030 4.990 5.010 27,612 +0.00(+0.00%)
Sep 07, 2023 5.030 5.047 5.010 5.010 21,845 -0.07(-1.38%)
Sep 06, 2023 5.100 5.115 5.080 5.080 21,933 -0.04(-0.78%)
Sep 05, 2023 5.140 5.160 5.120 5.120 32,679 -0.10(-1.92%)
Sep 01, 2023 5.170 5.239 5.170 5.220 9,693 +0.08(+1.56%)
Aug 31, 2023 5.180 5.190 5.120 5.140 70,514 -0.03(-0.58%)
Aug 30, 2023 5.140 5.190 5.130 5.170 28,470 +0.01(+0.19%)
Aug 29, 2023 5.130 5.179 5.130 5.160 100,468 +0.03(+0.58%)
Aug 28, 2023 5.080 5.130 5.080 5.130 15,609 +0.08(+1.58%)
Aug 25, 2023 5.070 5.080 5.040 5.050 16,993 -0.02(-0.39%)
Aug 24, 2023 5.120 5.132 5.070 5.070 16,571 -0.04(-0.78%)
Aug 23, 2023 5.050 5.130 5.050 5.110 16,896 +0.08(+1.59%)
Aug 22, 2023 5.010 5.035 5.010 5.030 18,829 +0.03(+0.50%)
Aug 21, 2023 5.020 5.020 4.990 5.005 7,575 +0.01(+0.30%)
Aug 18, 2023 5.010 5.020 4.990 4.990 108,904 -0.05(-0.99%)
Aug 17, 2023 5.120 5.135 5.040 5.040 86,912 -0.03(-0.59%)
Aug 16, 2023 5.080 5.100 5.070 5.070 76,733 -0.03(-0.59%)
Aug 15, 2023 5.090 5.120 5.080 5.100 33,162 -0.03(-0.58%)
Aug 14, 2023 5.150 5.160 5.130 5.130 14,096 -0.09(-1.72%)
Aug 11, 2023 5.250 5.280 5.170 5.220 23,760 -0.04(-0.76%)
Aug 10, 2023 5.250 5.300 5.250 5.260 24,361 +0.03(+0.57%)
Aug 09, 2023 5.220 5.240 5.190 5.230 27,601 +0.04(+0.77%)
Aug 08, 2023 5.250 5.250 5.160 5.190 66,997 -0.10(-1.89%)
Aug 07, 2023 5.340 5.340 5.240 5.290 85,925 -0.02(-0.38%)
Aug 04, 2023 5.330 5.340 5.290 5.310 21,029 +0.00(+0.00%)
Aug 03, 2023 5.300 5.330 5.290 5.310 25,534 -0.01(-0.19%)
Aug 02, 2023 5.320 5.320 5.280 5.320 34,274 -0.07(-1.30%)
Aug 01, 2023 5.450 5.450 5.390 5.390 11,121 -0.10(-1.82%)
Jul 31, 2023 5.450 5.520 5.440 5.490 21,158 +0.04(+0.73%)
Jul 28, 2023 5.350 5.470 5.350 5.450 141,731 +0.12(+2.25%)
Jul 27, 2023 5.410 5.410 5.330 5.330 33,581 -0.07(-1.30%)
Jul 26, 2023 5.360 5.410 5.350 5.400 12,259 +0.03(+0.56%)
Jul 25, 2023 5.370 5.390 5.360 5.370 26,865 +0.02(+0.37%)
Jul 24, 2023 5.300 5.400 5.300 5.350 22,770 +0.07(+1.42%)
Jul 21, 2023 5.280 5.360 5.260 5.275 14,990 -0.03(-0.66%)
Jul 20, 2023 5.290 5.310 5.270 5.310 52,764 -0.01(-0.19%)
Jul 19, 2023 5.330 5.350 5.320 5.320 12,122 +0.00(+0.00%)
Jul 18, 2023 5.330 5.370 5.282 5.320 89,118 -0.02(-0.37%)
Jul 17, 2023 5.290 5.360 5.290 5.340 64,633 +0.01(+0.19%)
Jul 14, 2023 5.290 5.340 5.080 5.330 66,705 +0.02(+0.38%)
Jul 13, 2023 5.270 5.330 5.270 5.310 70,618 +0.04(+0.76%)
Jul 12, 2023 5.250 5.280 5.240 5.270 26,963 +0.10(+1.93%)
Jul 11, 2023 5.110 5.250 5.110 5.170 83,730 +0.07(+1.37%)
Jul 10, 2023 5.100 5.130 5.090 5.100 22,239 -0.01(-0.20%)
Jul 07, 2023 5.090 5.150 5.090 5.110 22,681 +0.02(+0.39%)
Jul 06, 2023 5.130 5.160 5.050 5.090 31,492 -0.11(-2.12%)
Jul 05, 2023 5.230 5.240 5.080 5.200 387,515 -0.02(-0.38%)
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.