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 )

5.190 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
May 31, 2019 7.000 7.090 6.890 7.040 217,500 +0.01(+0.14%)
May 30, 2019 6.940 7.040 6.940 7.030 196,112 +0.07(+1.01%)
May 29, 2019 6.800 6.970 6.800 6.960 513,240 +0.03(+0.43%)
May 28, 2019 6.950 6.950 6.920 6.930 90,103 -0.01(-0.14%)
May 24, 2019 6.900 6.970 6.900 6.940 31,000 +0.03(+0.43%)
May 23, 2019 6.940 6.950 6.910 6.910 54,740 -0.09(-1.29%)
May 22, 2019 6.980 7.010 6.970 7.000 89,627 -0.03(-0.43%)
May 21, 2019 6.970 7.030 6.950 7.030 90,016 +0.07(+1.01%)
May 20, 2019 6.980 6.988 6.950 6.960 83,989 -0.09(-1.28%)
May 17, 2019 7.170 7.170 7.020 7.050 214,800 -0.07(-0.98%)
May 16, 2019 7.150 7.190 7.118 7.120 128,929 -0.03(-0.42%)
May 15, 2019 7.110 7.160 7.080 7.150 107,304 +0.02(+0.28%)
May 14, 2019 7.140 7.190 7.120 7.130 115,243 +0.03(+0.42%)
May 13, 2019 7.190 7.190 7.090 7.100 201,996 -0.15(-2.07%)
May 10, 2019 7.170 7.260 7.153 7.250 144,900 +0.08(+1.12%)
May 09, 2019 7.250 7.250 7.130 7.170 275,476 -0.07(-0.97%)
May 08, 2019 7.220 7.250 7.170 7.240 45,474 +0.03(+0.42%)
May 07, 2019 7.350 7.350 6.960 7.210 117,449 -0.19(-2.57%)
May 06, 2019 7.420 7.425 7.385 7.400 28,285 -0.13(-1.73%)
May 03, 2019 7.480 7.550 7.480 7.530 43,000 +0.06(+0.80%)
May 02, 2019 7.431 7.490 7.431 7.470 49,274 +0.00(+0.00%)
May 01, 2019 7.440 7.500 7.440 7.470 62,924 +0.00(+0.00%)
Apr 30, 2019 7.410 7.488 7.410 7.470 53,074 -0.01(-0.14%)
Apr 29, 2019 7.320 7.510 7.320 7.480 53,793 +0.01(+0.13%)
Apr 26, 2019 7.470 7.510 7.440 7.470 36,400 -0.01(-0.13%)
Apr 25, 2019 7.460 7.510 7.420 7.480 231,790 -0.01(-0.13%)
Apr 24, 2019 7.490 7.560 7.480 7.490 118,634 -0.08(-1.06%)
Apr 23, 2019 7.560 7.600 7.560 7.570 85,596 -0.02(-0.26%)
Apr 22, 2019 7.550 7.600 7.540 7.590 126,019 -0.03(-0.38%)
Apr 18, 2019 7.540 7.619 7.540 7.619 104,900 +0.02(+0.25%)
Apr 17, 2019 7.620 7.630 7.560 7.600 52,657 +0.03(+0.40%)
Apr 16, 2019 7.591 7.591 7.544 7.570 68,496 +0.02(+0.26%)
Apr 15, 2019 7.550 7.580 7.530 7.550 57,785 -0.03(-0.40%)
Apr 12, 2019 7.560 7.630 7.540 7.580 63,700 +0.03(+0.40%)
Apr 11, 2019 7.520 7.580 7.520 7.550 71,221 -0.03(-0.40%)
Apr 10, 2019 7.570 7.600 7.530 7.580 52,979 +0.09(+1.20%)
Apr 09, 2019 7.500 7.550 7.487 7.490 90,531 -0.05(-0.66%)
Apr 08, 2019 7.500 7.540 7.490 7.540 34,909 +0.04(+0.51%)
Apr 05, 2019 7.508 7.560 7.490 7.502 126,300 +0.01(+0.16%)
Apr 04, 2019 7.430 7.520 7.400 7.490 68,063 +0.00(+0.00%)
Apr 03, 2019 7.430 7.520 7.400 7.490 104,712 +0.07(+0.94%)
Apr 02, 2019 7.350 7.430 7.350 7.420 34,518 +0.05(+0.68%)
Apr 01, 2019 7.390 7.480 7.330 7.370 43,356 +0.10(+1.38%)
Mar 29, 2019 7.250 7.300 7.200 7.270 28,900 +0.11(+1.54%)
Mar 28, 2019 7.120 7.204 7.110 7.160 48,590 -0.02(-0.28%)
Mar 27, 2019 7.220 7.220 7.140 7.180 64,600 -0.04(-0.55%)
Mar 26, 2019 7.220 7.240 7.191 7.220 21,043 +0.06(+0.84%)
Mar 25, 2019 7.150 7.190 7.100 7.160 25,210 -0.07(-0.97%)
Mar 22, 2019 7.250 7.325 7.230 7.230 100,000 -0.12(-1.63%)
Mar 21, 2019 7.380 7.400 7.250 7.350 104,893 -0.03(-0.41%)
Mar 20, 2019 7.290 7.380 7.266 7.380 149,882 +0.07(+0.96%)
Mar 19, 2019 7.330 7.361 7.300 7.310 53,061 -0.05(-0.68%)
Mar 18, 2019 7.320 7.379 7.280 7.360 52,754 +0.04(+0.55%)
Mar 15, 2019 7.250 7.340 7.220 7.320 35,000 +0.08(+1.10%)
Mar 14, 2019 7.130 7.249 7.130 7.240 13,409 +0.05(+0.70%)
Mar 13, 2019 7.150 7.340 7.150 7.190 69,283 -0.03(-0.42%)
Mar 12, 2019 7.190 7.220 7.170 7.220 44,949 +0.06(+0.84%)
Mar 11, 2019 7.070 7.187 7.041 7.160 110,662 +0.10(+1.42%)
Mar 08, 2019 7.010 7.090 7.010 7.060 31,300 -0.08(-1.10%)
Mar 07, 2019 7.260 7.260 7.100 7.138 29,892 -0.06(-0.85%)
Mar 06, 2019 7.190 7.260 7.180 7.200 33,744 -0.05(-0.69%)
Mar 05, 2019 7.240 7.260 7.200 7.250 40,464 +0.01(+0.14%)
Mar 04, 2019 7.200 7.260 7.166 7.240 106,567 +0.02(+0.28%)
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.