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 +0.020 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2021 8.410 8.410 8.300 8.320 51,023 -0.10(-1.19%)
Oct 28, 2021 8.460 8.470 8.400 8.420 16,993 -0.04(-0.47%)
Oct 27, 2021 8.450 8.470 8.420 8.460 30,259 +0.04(+0.48%)
Oct 26, 2021 8.540 8.420 8.420 37,908 -0.08(-0.94%)
Oct 25, 2021 8.450 8.500 8.420 8.500 67,666 +0.06(+0.71%)
Oct 22, 2021 8.430 8.500 8.380 8.440 33,245 +0.01(+0.12%)
Oct 21, 2021 8.510 8.520 8.430 8.430 53,856 -0.09(-1.06%)
Oct 20, 2021 8.580 8.600 8.520 8.520 31,622 -0.05(-0.58%)
Oct 19, 2021 8.510 8.588 8.510 8.570 38,471 +0.09(+1.06%)
Oct 18, 2021 8.440 8.500 8.430 8.480 27,937 +0.03(+0.36%)
Oct 15, 2021 8.360 8.450 8.353 8.450 43,105 +0.16(+1.93%)
Oct 14, 2021 8.340 8.350 8.290 8.290 21,496 +0.03(+0.36%)
Oct 13, 2021 8.320 8.320 8.250 8.260 17,181 +0.00(+0.00%)
Oct 12, 2021 8.280 8.320 8.190 8.260 66,134 -0.02(-0.24%)
Oct 11, 2021 8.340 8.340 8.270 8.280 39,261 -0.02(-0.24%)
Oct 08, 2021 8.350 8.350 8.291 8.300 13,760 +0.00(+0.00%)
Oct 07, 2021 8.270 8.330 8.260 8.300 33,906 +0.16(+1.97%)
Oct 06, 2021 8.200 8.310 8.140 8.140 62,877 -0.07(-0.85%)
Oct 05, 2021 8.170 8.230 8.130 8.210 26,386 +0.04(+0.49%)
Oct 04, 2021 8.300 8.360 8.120 8.170 62,787 -0.17(-2.04%)
Oct 01, 2021 8.330 8.380 8.290 8.340 52,290 +0.02(+0.24%)
Sep 30, 2021 8.390 8.410 8.310 8.320 48,072 +0.05(+0.60%)
Sep 29, 2021 8.250 8.320 8.238 8.270 80,658 +0.05(+0.61%)
Sep 28, 2021 8.300 8.330 8.210 8.220 44,510 -0.11(-1.32%)
Sep 27, 2021 8.280 8.370 8.280 8.330 56,906 +0.05(+0.60%)
Sep 24, 2021 8.270 8.310 8.250 8.280 112,287 -0.01(-0.12%)
Sep 23, 2021 8.320 8.350 8.260 8.290 86,882 +0.00(+0.00%)
Sep 22, 2021 8.290 8.300 8.240 8.290 61,743 +0.09(+1.10%)
Sep 21, 2021 8.130 8.200 8.127 8.200 73,257 +0.13(+1.61%)
Sep 20, 2021 8.290 8.350 8.020 8.070 78,862 -0.29(-3.47%)
Sep 17, 2021 8.480 8.560 8.360 8.360 25,432 -0.36(-4.13%)
Sep 16, 2021 8.680 8.720 8.600 8.720 20,013 +0.00(+0.00%)
Sep 15, 2021 8.730 8.760 8.690 8.720 15,633 +0.03(+0.35%)
Sep 14, 2021 8.790 8.790 8.660 8.690 24,356 -0.13(-1.47%)
Sep 13, 2021 8.890 8.960 8.760 8.820 36,291 -0.04(-0.45%)
Sep 10, 2021 8.930 8.950 8.860 8.860 25,520 -0.06(-0.67%)
Sep 09, 2021 8.870 8.920 8.870 8.920 21,206 +0.01(+0.11%)
Sep 08, 2021 8.970 8.970 8.878 8.910 41,406 -0.04(-0.45%)
Sep 07, 2021 8.980 8.990 8.920 8.950 26,957 +0.02(+0.22%)
Sep 03, 2021 8.890 8.950 8.810 8.930 45,214 +0.10(+1.13%)
Sep 02, 2021 8.790 8.870 8.770 8.830 27,539 -0.04(-0.45%)
Sep 01, 2021 8.810 8.910 8.740 8.870 70,690 +0.14(+1.60%)
Aug 31, 2021 8.630 8.780 8.630 8.730 30,562 +0.06(+0.69%)
Aug 30, 2021 8.630 8.670 8.620 8.670 37,085 +0.03(+0.35%)
Aug 27, 2021 8.590 8.640 8.580 8.640 28,227 +0.09(+1.05%)
Aug 26, 2021 8.560 8.580 8.540 8.550 27,804 -0.01(-0.12%)
Aug 25, 2021 8.570 8.620 8.530 8.560 22,789 -0.01(-0.12%)
Aug 24, 2021 8.480 8.620 8.480 8.570 51,307 +0.13(+1.54%)
Aug 23, 2021 8.500 8.500 8.400 8.440 20,083 +0.07(+0.84%)
Aug 20, 2021 8.470 8.498 8.310 8.370 83,674 -0.02(-0.24%)
Aug 19, 2021 8.540 8.550 8.390 8.390 51,300 -0.24(-2.78%)
Aug 18, 2021 8.570 8.650 8.560 8.630 44,257 +0.07(+0.82%)
Aug 17, 2021 8.710 8.710 8.560 8.560 72,711 -0.19(-2.17%)
Aug 16, 2021 8.810 8.810 8.630 8.750 60,943 -0.08(-0.91%)
Aug 13, 2021 8.810 8.840 8.750 8.830 22,991 +0.03(+0.34%)
Aug 12, 2021 8.820 8.860 8.720 8.800 51,840 +0.01(+0.11%)
Aug 11, 2021 8.760 8.790 8.720 8.790 18,347 +0.09(+1.03%)
Aug 10, 2021 8.690 8.780 8.640 8.700 74,341 +0.03(+0.35%)
Aug 09, 2021 8.850 8.910 8.670 8.670 64,759 -0.16(-1.81%)
Aug 06, 2021 8.880 8.980 8.770 8.830 19,247 -0.08(-0.95%)
Aug 05, 2021 8.900 9.050 8.873 8.915 43,064 +0.06(+0.73%)
Aug 04, 2021 8.880 8.950 8.850 8.850 22,234 +0.00(+0.00%)
Aug 03, 2021 8.660 8.900 8.650 8.850 63,352 +0.21(+2.43%)
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.