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 )

5.195 +0.005 (+0.10%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 7, 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 (%)
Oct 31, 2014 8.320 8.369 8.232 8.260 49,729 -0.02(-0.24%)
Oct 30, 2014 8.240 8.370 8.240 8.280 26,443 -0.01(-0.12%)
Oct 29, 2014 8.330 8.350 8.280 8.290 14,246 -0.03(-0.36%)
Oct 28, 2014 8.210 8.380 8.210 8.320 20,973 +0.07(+0.85%)
Oct 27, 2014 8.380 8.340 8.200 8.250 24,321 -0.09(-1.08%)
Oct 24, 2014 8.390 8.390 8.340 8.340 8,826 +0.00(+0.00%)
Oct 23, 2014 8.420 8.420 8.300 8.340 29,531 +0.06(+0.72%)
Oct 22, 2014 8.290 8.410 8.250 8.280 7,513 -0.06(-0.72%)
Oct 21, 2014 8.130 8.340 8.130 8.340 33,805 +0.21(+2.58%)
Oct 20, 2014 8.090 8.157 8.055 8.130 24,463 +0.00(+0.00%)
Oct 17, 2014 8.200 8.290 8.130 8.130 32,380 +0.00(+0.00%)
Oct 16, 2014 8.130 8.189 8.070 8.130 30,941 -0.09(-1.09%)
Oct 15, 2014 8.250 8.260 8.131 8.220 58,439 -0.01(-0.12%)
Oct 14, 2014 8.370 8.420 8.210 8.230 36,619 -0.18(-2.11%)
Oct 13, 2014 8.380 8.430 8.310 8.407 67,796 +0.14(+1.74%)
Oct 10, 2014 8.420 8.430 8.300 8.263 81,369 -0.16(-1.86%)
Oct 09, 2014 8.480 8.510 8.420 8.420 35,191 -0.09(-1.06%)
Oct 08, 2014 8.490 8.564 8.430 8.510 32,499 +0.06(+0.71%)
Oct 07, 2014 8.500 8.541 8.450 8.450 53,211 -0.09(-1.07%)
Oct 06, 2014 8.510 8.600 8.490 8.542 28,024 +0.05(+0.61%)
Oct 03, 2014 8.400 8.511 8.360 8.490 41,554 +0.08(+0.95%)
Oct 02, 2014 8.520 8.560 8.330 8.410 51,249 -0.15(-1.75%)
Oct 01, 2014 8.640 8.740 8.510 8.560 73,434 +0.00(+0.00%)
Sep 30, 2014 8.620 8.620 8.520 8.560 43,070 +0.02(+0.23%)
Sep 29, 2014 8.560 8.560 8.410 8.540 45,790 -0.04(-0.44%)
Sep 26, 2014 8.580 8.590 8.510 8.578 44,250 -0.02(-0.25%)
Sep 25, 2014 8.730 8.850 8.550 8.600 35,293 -0.07(-0.81%)
Sep 24, 2014 8.550 8.700 8.550 8.670 19,701 +0.16(+1.88%)
Sep 23, 2014 8.640 8.750 8.500 8.510 49,649 -0.13(-1.50%)
Sep 22, 2014 8.840 8.960 8.640 8.640 82,933 -0.14(-1.59%)
Sep 19, 2014 9.070 9.070 8.750 8.780 52,469 -0.12(-1.35%)
Sep 18, 2014 9.090 9.090 8.880 8.900 65,614 -0.38(-4.09%)
Sep 17, 2014 9.200 9.310 9.180 9.280 147,855 +0.12(+1.31%)
Sep 16, 2014 9.130 9.218 9.060 9.160 31,322 +0.07(+0.77%)
Sep 15, 2014 9.240 9.240 9.050 9.090 43,395 -0.09(-0.98%)
Sep 12, 2014 9.290 9.290 9.160 9.180 31,501 -0.07(-0.76%)
Sep 11, 2014 9.290 9.324 9.230 9.250 27,079 -0.08(-0.86%)
Sep 10, 2014 9.270 9.340 9.250 9.330 26,445 +0.03(+0.32%)
Sep 09, 2014 9.220 9.320 9.200 9.300 24,245 +0.03(+0.33%)
Sep 08, 2014 9.420 9.420 9.220 9.270 60,955 -0.05(-0.54%)
Sep 05, 2014 9.340 9.400 9.260 9.320 44,610 +0.01(+0.11%)
Sep 04, 2014 9.330 9.440 9.300 9.310 26,582 -0.07(-0.75%)
Sep 03, 2014 9.310 9.380 9.310 9.380 34,139 +0.10(+1.08%)
Sep 02, 2014 9.250 9.330 9.220 9.280 37,631 +0.06(+0.65%)
Aug 29, 2014 9.170 9.220 9.220 9.220 52,500 +0.08(+0.87%)
Aug 28, 2014 9.200 9.240 9.130 9.140 49,458 -0.10(-1.08%)
Aug 27, 2014 9.350 9.350 9.220 9.240 49,586 -0.03(-0.32%)
Aug 26, 2014 9.070 9.270 9.070 9.270 67,596 +0.18(+1.98%)
Aug 25, 2014 9.100 9.180 9.090 9.090 86,211 -0.04(-0.44%)
Aug 22, 2014 9.280 9.300 9.110 9.130 68,962 -0.15(-1.62%)
Aug 21, 2014 9.300 9.410 9.260 9.280 89,369 -0.06(-0.64%)
Aug 20, 2014 9.450 9.450 9.300 9.340 66,087 -0.12(-1.27%)
Aug 19, 2014 9.570 9.570 9.450 9.460 42,095 -0.14(-1.46%)
Aug 18, 2014 9.600 9.640 9.582 9.600 9,469 -0.04(-0.41%)
Aug 15, 2014 9.600 9.660 9.500 9.640 20,131 +0.00(+0.00%)
Aug 14, 2014 9.590 9.740 9.590 9.640 19,419 -0.02(-0.19%)
Aug 13, 2014 9.610 9.679 9.580 9.658 10,988 +0.03(+0.29%)
Aug 12, 2014 9.550 9.660 9.550 9.630 10,566 +0.01(+0.11%)
Aug 11, 2014 9.500 9.680 9.500 9.620 19,769 +0.10(+1.05%)
Aug 08, 2014 9.470 9.500 9.410 9.520 41,704 -0.01(-0.10%)
Aug 07, 2014 9.680 9.680 9.500 9.530 21,160 -0.09(-0.94%)
Aug 06, 2014 9.580 9.750 9.520 9.620 26,616 -0.01(-0.10%)
Aug 05, 2014 9.930 9.930 9.630 9.630 45,406 -0.33(-3.31%)
Aug 04, 2014 9.810 9.960 9.690 9.960 73,907 +0.08(+0.81%)
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.