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 )

5.035 +0.085 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 7.690 7.880 7.880 54,955 +0.29(+3.82%)
Jan 28, 2022 7.440 7.590 7.440 7.590 43,212 +0.15(+2.02%)
Jan 27, 2022 7.570 7.620 7.440 7.440 21,103 -0.14(-1.85%)
Jan 26, 2022 7.600 7.660 7.511 7.580 43,294 -0.01(-0.13%)
Jan 25, 2022 7.540 7.600 7.260 7.590 69,235 +0.00(+0.00%)
Jan 24, 2022 7.880 7.900 7.570 7.590 148,883 -0.37(-4.65%)
Jan 21, 2022 8.100 8.110 7.960 7.960 34,442 -0.14(-1.73%)
Jan 20, 2022 8.110 8.110 8.060 8.100 57,643 +0.09(+1.12%)
Jan 19, 2022 7.990 8.010 7.980 8.010 22,757 +0.06(+0.75%)
Jan 18, 2022 8.020 8.070 7.950 7.950 33,223 -0.15(-1.85%)
Jan 14, 2022 8.100 0 -0.02(-0.25%)
Jan 13, 2022 8.210 8.220 8.120 8.120 66,534 -0.06(-0.73%)
Jan 12, 2022 8.030 8.250 8.030 8.180 96,065 +0.22(+2.76%)
Jan 11, 2022 7.980 7.990 7.900 7.960 59,034 +0.05(+0.63%)
Jan 10, 2022 7.970 7.970 7.875 7.910 23,180 -0.02(-0.25%)
Jan 07, 2022 7.920 7.959 7.860 7.930 47,880 +0.07(+0.89%)
Jan 06, 2022 7.900 7.900 7.802 7.860 27,488 -0.04(-0.51%)
Jan 05, 2022 8.030 8.030 7.900 7.900 26,210 -0.10(-1.25%)
Jan 04, 2022 8.000 8.050 7.970 8.000 99,838 +0.01(+0.13%)
Jan 03, 2022 8.000 8.010 7.971 7.990 24,530 +0.07(+0.88%)
Dec 31, 2021 7.850 7.990 7.814 7.920 61,447 +0.02(+0.25%)
Dec 30, 2021 7.840 7.900 7.790 7.900 116,802 +0.06(+0.77%)
Dec 29, 2021 7.910 7.910 7.830 7.840 42,013 -0.20(-2.49%)
Dec 28, 2021 8.030 8.070 8.010 8.040 48,092 +0.04(+0.50%)
Dec 27, 2021 8.040 8.060 8.000 8.000 62,476 -0.03(-0.37%)
Dec 23, 2021 7.810 8.060 7.780 8.030 66,616 +0.26(+3.35%)
Dec 22, 2021 7.680 7.820 7.680 7.770 62,055 +0.00(+0.00%)
Dec 21, 2021 7.720 7.790 7.700 7.770 64,447 +0.12(+1.57%)
Dec 20, 2021 7.900 7.950 7.630 7.650 35,126 -0.30(-3.77%)
Dec 17, 2021 7.950 7.987 7.910 7.950 22,905 +0.00(+0.00%)
Dec 16, 2021 7.900 7.950 7.850 7.950 29,923 +0.10(+1.27%)
Dec 15, 2021 7.910 7.926 7.850 7.850 46,332 -0.06(-0.76%)
Dec 14, 2021 7.940 7.950 7.900 7.910 34,713 -0.07(-0.88%)
Dec 13, 2021 8.020 8.070 7.980 7.980 52,211 -0.11(-1.36%)
Dec 10, 2021 8.120 8.150 8.080 8.090 29,530 -0.05(-0.61%)
Dec 09, 2021 8.100 8.140 8.096 8.140 15,438 +0.03(+0.37%)
Dec 08, 2021 8.050 8.120 8.050 8.110 18,737 +0.08(+1.00%)
Dec 07, 2021 8.040 8.060 8.030 8.030 42,403 +0.08(+1.01%)
Dec 06, 2021 7.940 7.974 7.913 7.950 32,989 +0.03(+0.38%)
Dec 03, 2021 8.080 8.080 7.920 7.920 94,393 -0.13(-1.61%)
Dec 02, 2021 8.000 8.080 8.000 8.050 34,054 +0.07(+0.88%)
Dec 01, 2021 7.960 8.040 7.930 7.980 47,109 +0.08(+1.01%)
Nov 30, 2021 7.920 7.945 7.830 7.900 44,952 -0.01(-0.13%)
Nov 29, 2021 8.030 8.030 7.890 7.910 46,311 -0.02(-0.25%)
Nov 26, 2021 8.050 8.100 7.900 7.930 47,796 -0.21(-2.58%)
Nov 24, 2021 8.140 8.150 8.114 8.140 69,724 +0.01(+0.12%)
Nov 23, 2021 8.100 8.160 8.100 8.130 139,430 -0.03(-0.37%)
Nov 22, 2021 8.190 8.190 8.090 8.160 130,089 -0.02(-0.24%)
Nov 19, 2021 8.220 8.260 8.200 8.180 119,434 -0.07(-0.85%)
Nov 18, 2021 8.330 8.270 8.220 8.250 69,560 -0.10(-1.20%)
Nov 17, 2021 8.390 8.400 8.340 8.350 72,966 -0.04(-0.48%)
Nov 16, 2021 8.430 8.450 8.360 8.390 74,456 -0.02(-0.24%)
Nov 15, 2021 8.470 8.513 8.410 8.410 88,399 -0.05(-0.59%)
Nov 12, 2021 8.500 8.500 8.460 8.460 47,415 -0.04(-0.47%)
Nov 11, 2021 8.470 8.500 8.420 8.500 67,754 +0.08(+0.95%)
Nov 10, 2021 8.490 8.420 58,119 -0.05(-0.59%)
Nov 09, 2021 8.480 8.500 8.460 8.470 92,620 -0.03(-0.35%)
Nov 08, 2021 8.550 8.550 8.450 8.500 78,531 -0.03(-0.35%)
Nov 05, 2021 8.590 8.590 8.470 8.530 69,652 +0.01(+0.12%)
Nov 04, 2021 8.600 8.600 8.510 8.520 49,299 -0.03(-0.35%)
Nov 03, 2021 8.630 8.630 8.474 8.550 104,893 +0.08(+0.94%)
Nov 02, 2021 8.520 8.600 8.460 8.470 65,788 -0.08(-0.94%)
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.