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 )

5.250 +0.050 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2018 6.280 6.400 6.280 6.380 83,045 +0.12(+1.92%)
Oct 30, 2018 6.200 6.260 6.130 6.260 173,198 +0.06(+0.97%)
Oct 29, 2018 6.230 6.350 6.170 6.200 269,268 -0.03(-0.48%)
Oct 26, 2018 6.240 6.380 6.220 6.230 119,300 -0.09(-1.42%)
Oct 25, 2018 6.350 6.350 6.260 6.320 158,991 +0.03(+0.48%)
Oct 24, 2018 6.390 6.404 6.270 6.290 108,069 -0.09(-1.41%)
Oct 23, 2018 6.320 6.400 6.320 6.380 250,976 -0.09(-1.39%)
Oct 22, 2018 6.460 6.530 6.450 6.470 184,618 +0.03(+0.47%)
Oct 19, 2018 6.390 6.490 6.390 6.440 219,200 +0.03(+0.47%)
Oct 18, 2018 6.550 6.550 6.410 6.410 81,157 -0.14(-2.14%)
Oct 17, 2018 6.550 6.590 6.500 6.550 90,315 -0.05(-0.76%)
Oct 16, 2018 6.420 6.600 6.420 6.600 162,017 +0.16(+2.48%)
Oct 15, 2018 6.310 6.470 6.310 6.440 129,608 -0.06(-0.92%)
Oct 12, 2018 6.320 6.520 6.320 6.500 162,900 +0.26(+4.17%)
Oct 11, 2018 6.340 6.440 6.200 6.240 222,718 -0.17(-2.65%)
Oct 10, 2018 6.520 6.542 6.410 6.410 127,674 -0.14(-2.14%)
Oct 09, 2018 6.530 6.600 6.530 6.550 50,913 +0.03(+0.46%)
Oct 08, 2018 6.570 6.590 6.500 6.520 166,238 -0.09(-1.36%)
Oct 05, 2018 6.600 6.650 6.570 6.610 111,500 -0.02(-0.30%)
Oct 04, 2018 6.730 6.740 6.600 6.630 98,323 -0.12(-1.78%)
Oct 03, 2018 6.780 6.830 6.750 6.750 93,463 -0.03(-0.44%)
Oct 02, 2018 6.900 6.900 6.760 6.780 118,996 -0.12(-1.74%)
Oct 01, 2018 6.870 6.950 6.870 6.900 83,419 +0.04(+0.58%)
Sep 28, 2018 6.730 6.900 6.730 6.860 73,400 +0.00(+0.00%)
Sep 27, 2018 6.770 6.870 6.770 6.860 91,734 +0.06(+0.88%)
Sep 26, 2018 6.740 6.850 6.710 6.800 122,926 +0.03(+0.44%)
Sep 25, 2018 6.800 6.800 6.700 6.770 1,101,552 +0.02(+0.30%)
Sep 24, 2018 6.800 6.800 6.740 6.750 94,065 -0.09(-1.39%)
Sep 21, 2018 6.860 6.890 6.820 6.845 47,200 -0.03(-0.36%)
Sep 20, 2018 6.820 6.890 6.780 6.870 707,107 +0.04(+0.59%)
Sep 19, 2018 6.700 6.830 6.700 6.830 59,240 +0.14(+2.09%)
Sep 18, 2018 6.640 6.710 6.640 6.690 155,698 +0.05(+0.75%)
Sep 17, 2018 6.640 6.655 6.620 6.640 96,819 -0.01(-0.15%)
Sep 14, 2018 6.610 6.690 6.590 6.650 164,000 +0.04(+0.61%)
Sep 13, 2018 6.610 6.770 6.550 6.610 176,315 +0.03(+0.46%)
Sep 12, 2018 6.500 6.640 6.500 6.580 84,491 +0.06(+0.92%)
Sep 11, 2018 6.500 6.590 6.500 6.520 113,342 -0.03(-0.46%)
Sep 10, 2018 6.520 6.605 6.520 6.550 203,786 -0.06(-0.91%)
Sep 07, 2018 6.590 6.700 6.570 6.610 415,700 -0.04(-0.60%)
Sep 06, 2018 6.660 6.690 6.610 6.650 53,999 -0.05(-0.71%)
Sep 05, 2018 6.760 6.760 6.580 6.697 113,790 -0.10(-1.51%)
Sep 04, 2018 6.830 6.830 6.761 6.800 70,570 -0.11(-1.59%)
Aug 31, 2018 6.910 6.910 6.910 0 +0.02(+0.29%)
Aug 30, 2018 6.930 6.940 6.880 6.890 189,500 -0.07(-1.01%)
Aug 29, 2018 6.940 6.990 6.930 6.960 71,096 +0.02(+0.29%)
Aug 28, 2018 6.960 6.990 6.940 6.940 134,179 +0.00(+0.00%)
Aug 27, 2018 6.860 6.960 6.838 6.940 153,551 +0.10(+1.46%)
Aug 24, 2018 6.800 6.870 6.800 6.840 69,000 +0.04(+0.59%)
Aug 23, 2018 6.720 6.880 6.720 6.800 68,379 -0.06(-0.87%)
Aug 22, 2018 6.770 6.870 6.770 6.860 62,963 +0.04(+0.59%)
Aug 21, 2018 6.800 6.840 6.790 6.820 163,616 +0.05(+0.74%)
Aug 20, 2018 6.720 6.800 6.710 6.770 68,330 +0.01(+0.15%)
Aug 17, 2018 6.660 6.760 6.660 6.760 77,500 +0.05(+0.75%)
Aug 16, 2018 6.700 6.779 6.700 6.710 144,078 +0.02(+0.30%)
Aug 15, 2018 6.750 6.750 6.520 6.690 279,204 -0.15(-2.19%)
Aug 14, 2018 6.850 6.880 6.810 6.840 89,294 -0.03(-0.44%)
Aug 13, 2018 7.020 7.020 6.850 6.870 133,829 -0.11(-1.58%)
Aug 10, 2018 7.030 7.050 6.950 6.980 134,200 -0.16(-2.24%)
Aug 09, 2018 7.120 7.149 7.120 7.140 60,380 +0.02(+0.35%)
Aug 08, 2018 7.060 7.130 7.060 7.115 52,671 +0.03(+0.35%)
Aug 07, 2018 7.060 7.129 7.060 7.090 46,009 +0.06(+0.85%)
Aug 06, 2018 7.020 7.110 7.020 7.030 76,134 -0.05(-0.71%)
Aug 03, 2018 7.050 7.110 7.050 7.080 60,800 +0.02(+0.28%)
Aug 02, 2018 7.110 7.110 7.010 7.060 102,721 -0.11(-1.53%)
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.