Skip to main content

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

5.340 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.