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 (%)
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%)
Aug 02, 2021 8.770 8.780 8.630 8.640 30,343 -0.06(-0.69%)
Jul 30, 2021 8.730 8.790 8.700 8.700 13,940 -0.06(-0.68%)
Jul 29, 2021 8.760 8.760 8.620 8.760 20,902 +0.10(+1.15%)
Jul 28, 2021 8.530 8.680 8.530 8.660 48,188 +0.23(+2.73%)
Jul 27, 2021 8.500 8.500 8.350 8.430 64,822 -0.19(-2.20%)
Jul 26, 2021 8.670 8.670 8.570 8.620 56,381 -0.11(-1.26%)
Jul 23, 2021 8.770 8.770 8.660 8.730 30,022 -0.07(-0.80%)
Jul 22, 2021 8.790 8.840 8.790 8.800 36,969 +0.05(+0.57%)
Jul 21, 2021 8.750 8.800 8.750 8.750 6,327 +0.02(+0.23%)
Jul 20, 2021 8.690 8.780 8.670 8.730 51,438 -0.01(-0.11%)
Jul 19, 2021 8.910 8.910 8.660 8.740 26,518 -0.22(-2.46%)
Jul 16, 2021 8.970 9.010 8.930 8.960 16,135 -0.01(-0.11%)
Jul 15, 2021 8.980 9.030 8.970 8.970 9,069 -0.04(-0.44%)
Jul 14, 2021 9.000 9.050 8.970 9.010 14,107 +0.05(+0.56%)
Jul 13, 2021 8.980 9.000 8.930 8.960 17,668 +0.00(+0.00%)
Jul 12, 2021 8.940 8.960 8.870 8.960 29,270 +0.04(+0.45%)
Jul 09, 2021 8.850 8.920 8.850 8.920 39,683 +0.11(+1.25%)
Jul 08, 2021 8.860 8.860 8.651 8.810 88,242 -0.11(-1.23%)
Jul 07, 2021 8.910 8.920 8.846 8.920 22,668 +0.03(+0.34%)
Jul 06, 2021 8.990 9.000 8.810 8.890 45,583 -0.14(-1.55%)
Jul 02, 2021 8.970 9.040 8.940 9.030 12,554 +0.02(+0.22%)
Jul 01, 2021 9.080 9.090 8.960 9.010 37,061 -0.04(-0.44%)
Jun 30, 2021 9.060 9.123 8.940 9.050 151,435 +0.03(+0.33%)
Jun 29, 2021 8.960 9.090 8.950 9.020 91,339 +0.04(+0.45%)
Jun 28, 2021 8.970 9.110 8.970 8.980 76,711 -0.06(-0.71%)
Jun 25, 2021 9.010 9.061 9.010 9.044 54,319 +0.07(+0.82%)
Jun 24, 2021 9.020 9.020 8.965 8.970 65,796 -0.03(-0.33%)
Jun 23, 2021 8.890 9.020 8.890 9.000 33,868 +0.10(+1.12%)
Jun 22, 2021 8.910 8.910 8.830 8.900 53,411 -0.14(-1.55%)
Jun 21, 2021 9.040 9.050 8.980 9.040 36,226 +0.06(+0.67%)
Jun 18, 2021 9.010 9.042 8.950 8.980 49,584 -0.10(-1.10%)
Jun 17, 2021 9.040 9.130 9.040 9.080 39,022 +0.00(+0.00%)
Jun 16, 2021 9.120 9.170 9.000 9.080 56,951 -0.10(-1.09%)
Jun 15, 2021 9.120 9.200 9.120 9.180 34,799 +0.05(+0.55%)
Jun 14, 2021 9.060 9.220 9.060 9.130 50,488 +0.00(+0.00%)
Jun 11, 2021 9.150 9.160 9.120 9.130 13,166 -0.02(-0.22%)
Jun 10, 2021 9.150 9.160 9.080 9.150 182,083 +0.03(+0.27%)
Jun 09, 2021 9.120 9.140 9.070 9.125 48,764 +0.01(+0.05%)
Jun 08, 2021 9.120 9.120 9.055 9.120 19,387 -0.02(-0.22%)
Jun 07, 2021 9.150 9.150 9.060 9.140 43,876 -0.02(-0.27%)
Jun 04, 2021 9.100 9.180 9.060 9.165 29,094 +0.08(+0.94%)
Jun 03, 2021 9.030 9.110 9.030 9.080 68,741 -0.03(-0.33%)
Jun 02, 2021 9.060 9.150 9.060 9.110 28,710 +0.01(+0.11%)
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.