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 )

5.460 +0.120 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 29, 2012 6.514 6.596 6.425 6.511 117,868 +0.04(+0.60%)
Jun 28, 2012 6.433 6.472 6.356 6.472 80,348 +0.02(+0.33%)
Jun 27, 2012 6.433 6.514 6.416 6.450 82,630 -0.15(-2.27%)
Jun 26, 2012 6.634 6.634 6.549 6.600 138,115 +0.02(+0.35%)
Jun 25, 2012 6.668 6.668 6.459 6.577 143,490 -0.09(-1.37%)
Jun 22, 2012 6.673 6.732 6.532 6.668 87,368 +0.03(+0.39%)
Jun 21, 2012 6.775 6.775 6.621 6.643 137,483 -0.07(-1.02%)
Jun 20, 2012 6.749 6.749 6.660 6.711 85,378 +0.06(+0.90%)
Jun 19, 2012 6.668 6.668 6.587 6.651 108,956 +0.08(+1.24%)
Jun 18, 2012 6.519 6.570 6.519 6.570 63,198 +0.08(+1.18%)
Jun 15, 2012 6.442 6.497 6.420 6.493 93,270 +0.04(+0.66%)
Jun 14, 2012 6.386 6.480 6.386 6.450 57,891 +0.06(+1.00%)
Jun 13, 2012 6.391 6.438 6.344 6.386 90,238 -0.01(-0.20%)
Jun 12, 2012 6.399 6.433 6.348 6.399 86,059 +0.01(+0.20%)
Jun 11, 2012 6.514 6.711 6.292 6.386 134,353 -0.01(-0.20%)
Jun 08, 2012 6.344 6.399 6.194 6.399 66,197 +0.09(+1.49%)
Jun 07, 2012 6.280 6.344 6.267 6.305 152,184 +0.11(+1.79%)
Jun 06, 2012 5.981 6.194 5.981 6.194 91,149 +0.22(+3.74%)
Jun 05, 2012 5.899 5.981 5.889 5.971 79,109 +0.07(+1.21%)
Jun 04, 2012 5.934 5.946 5.874 5.899 189,787 -0.05(-0.79%)
Jun 01, 2012 6.057 6.092 5.938 5.946 209,769 -0.17(-2.73%)
May 31, 2012 6.066 6.156 6.066 6.113 119,156 -0.02(-0.28%)
May 30, 2012 6.215 6.215 6.036 6.130 59,892 -0.03(-0.55%)
May 29, 2012 6.002 6.164 5.959 6.164 247,690 +0.13(+2.20%)
May 25, 2012 6.019 6.057 5.929 6.032 142,317 +0.06(+0.93%)
May 24, 2012 6.156 6.156 5.963 5.976 198,741 -0.03(-0.50%)
May 23, 2012 6.019 6.087 5.869 6.006 213,409 +0.03(+0.57%)
May 22, 2012 6.126 6.177 5.938 5.972 204,214 -0.12(-1.96%)
May 21, 2012 6.027 6.130 6.023 6.092 259,858 +0.03(+0.56%)
May 18, 2012 6.331 6.331 5.981 6.057 213,924 -0.16(-2.61%)
May 17, 2012 6.352 6.420 6.220 6.220 211,515 -0.13(-2.08%)
May 16, 2012 6.433 6.544 6.335 6.352 143,656 -0.12(-1.91%)
May 15, 2012 6.685 6.771 6.455 6.476 284,215 -0.28(-4.14%)
May 14, 2012 6.920 6.920 6.728 6.755 125,179 -0.19(-2.68%)
May 11, 2012 6.848 6.980 6.715 6.942 267,915 +0.03(+0.37%)
May 10, 2012 7.040 7.130 6.899 6.916 82,799 -0.03(-0.49%)
May 09, 2012 7.040 7.040 6.942 6.950 160,150 -0.17(-2.34%)
May 08, 2012 7.198 7.198 7.048 7.117 149,068 -0.10(-1.37%)
May 07, 2012 7.219 7.223 7.177 7.215 75,516 -0.05(-0.64%)
May 04, 2012 7.262 7.347 7.228 7.262 52,334 -0.02(-0.24%)
May 03, 2012 7.352 7.369 7.266 7.279 48,256 -0.07(-0.91%)
May 02, 2012 7.471 7.471 7.318 7.346 39,189 -0.05(-0.66%)
May 01, 2012 7.399 7.471 7.313 7.394 54,211 +0.03(+0.35%)
Apr 30, 2012 7.399 7.399 7.322 7.369 55,641 -0.01(-0.12%)
Apr 27, 2012 7.369 7.399 7.343 7.377 73,685 +0.01(+0.17%)
Apr 26, 2012 7.309 7.382 7.266 7.365 82,047 +0.10(+1.35%)
Apr 25, 2012 7.258 7.305 7.236 7.266 75,488 +0.07(+0.95%)
Apr 24, 2012 7.207 7.292 7.198 7.198 95,859 -0.06(-0.82%)
Apr 23, 2012 7.288 7.305 7.125 7.258 116,595 -0.07(-0.93%)
Apr 20, 2012 7.412 7.412 7.326 7.326 138,330 -0.04(-0.52%)
Apr 19, 2012 7.476 7.479 7.335 7.365 170,841 -0.12(-1.54%)
Apr 18, 2012 7.604 7.604 7.394 7.480 116,274 -0.12(-1.52%)
Apr 17, 2012 7.574 7.676 7.570 7.595 76,750 +0.03(+0.40%)
Apr 16, 2012 7.672 7.689 7.561 7.565 168,919 -0.04(-0.56%)
Apr 13, 2012 7.664 7.689 7.587 7.608 122,765 -0.06(-0.78%)
Apr 12, 2012 7.625 7.706 7.625 7.668 76,427 +0.08(+1.05%)
Apr 11, 2012 7.672 7.715 7.553 7.588 137,410 -0.05(-0.59%)
Apr 10, 2012 7.864 7.907 7.570 7.634 168,130 -0.18(-2.30%)
Apr 09, 2012 7.963 7.963 7.711 7.813 228,749 -0.22(-2.71%)
Apr 05, 2012 8.040 8.061 8.010 8.031 126,998 -0.03(-0.42%)
Apr 04, 2012 8.116 8.116 7.997 8.065 169,006 -0.09(-1.10%)
Apr 03, 2012 8.159 8.219 8.145 8.155 84,440 -0.03(-0.31%)
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.