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 )

5.460 +0.120 (+2.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Jun 30, 2011 9.163 9.257 9.077 9.257 51,627 +0.14(+1.55%)
Jun 29, 2011 9.125 9.176 9.009 9.116 82,038 +0.01(+0.14%)
Jun 28, 2011 9.069 9.146 8.992 9.103 47,858 -0.16(-1.75%)
Jun 27, 2011 9.274 9.377 9.184 9.266 82,103 +0.03(+0.28%)
Jun 24, 2011 9.163 9.273 9.163 9.239 32,642 +0.06(+0.69%)
Jun 23, 2011 9.082 9.244 9.001 9.176 33,908 +0.03(+0.28%)
Jun 22, 2011 9.133 9.253 9.133 9.150 47,535 +0.08(+0.85%)
Jun 21, 2011 8.843 9.131 8.838 9.073 56,344 +0.25(+2.81%)
Jun 20, 2011 8.830 8.855 8.800 8.826 209,106 -0.15(-1.62%)
Jun 17, 2011 9.193 9.257 8.958 8.971 230,030 -0.21(-2.33%)
Jun 16, 2011 9.035 9.184 9.035 9.184 64,329 +0.09(+0.94%)
Jun 15, 2011 9.193 9.193 9.013 9.099 50,449 -0.11(-1.16%)
Jun 14, 2011 9.154 9.224 9.142 9.206 47,350 +0.11(+1.17%)
Jun 13, 2011 9.214 9.233 9.056 9.099 62,943 -0.09(-0.94%)
Jun 10, 2011 9.231 9.253 9.095 9.185 72,192 -0.06(-0.60%)
Jun 09, 2011 9.107 9.270 9.107 9.241 80,699 +0.15(+1.62%)
Jun 08, 2011 9.099 9.142 9.082 9.094 60,709 -0.09(-0.94%)
Jun 07, 2011 9.227 9.291 9.103 9.180 61,784 -0.00(-0.05%)
Jun 06, 2011 9.300 9.325 9.172 9.184 55,115 -0.16(-1.74%)
Jun 03, 2011 9.231 9.359 9.144 9.347 66,960 +0.29(+3.16%)
May 24, 2011 9.090 9.212 8.928 9.060 144,737 -0.02(-0.24%)
May 23, 2011 9.150 9.158 9.069 9.082 79,739 -0.09(-0.98%)
May 20, 2011 9.240 9.240 9.103 9.172 57,053 -0.03(-0.28%)
May 19, 2011 9.312 9.368 9.184 9.197 60,094 -0.11(-1.15%)
May 18, 2011 9.295 9.398 9.295 9.304 213,561 +0.00(+0.00%)
May 17, 2011 9.338 9.406 9.291 9.304 230,671 -0.03(-0.32%)
May 16, 2011 9.364 9.466 9.334 9.334 108,717 -0.14(-1.44%)
May 13, 2011 9.475 9.526 9.449 9.471 45,201 -0.05(-0.54%)
May 12, 2011 9.381 9.534 9.355 9.522 63,476 +0.10(+1.04%)
May 11, 2011 9.530 9.530 9.389 9.424 32,110 -0.08(-0.85%)
May 10, 2011 9.483 9.526 9.449 9.505 74,235 +0.03(+0.32%)
May 09, 2011 9.428 9.479 9.374 9.475 69,209 +0.06(+0.59%)
May 06, 2011 9.389 9.505 9.279 9.419 78,606 +0.02(+0.23%)
May 05, 2011 9.312 9.398 9.184 9.398 80,987 +0.10(+1.10%)
May 04, 2011 9.351 9.398 9.248 9.295 70,722 -0.13(-1.42%)
May 03, 2011 9.492 9.493 9.355 9.430 73,931 -0.10(-1.01%)
May 02, 2011 9.471 9.526 9.441 9.526 61,739 +0.05(+0.50%)
Apr 29, 2011 9.372 9.526 9.338 9.479 80,734 +0.11(+1.14%)
Apr 28, 2011 9.342 9.377 9.078 9.372 41,446 +0.07(+0.78%)
Apr 27, 2011 9.377 9.377 9.244 9.300 55,702 -0.07(-0.77%)
Apr 26, 2011 9.334 9.394 9.227 9.372 165,888 +0.06(+0.64%)
Apr 25, 2011 9.238 9.333 9.184 9.312 101,053 +0.05(+0.52%)
Apr 21, 2011 9.398 9.398 9.184 9.265 75,340 +0.08(+0.83%)
Apr 20, 2011 9.283 9.347 9.078 9.189 181,123 -0.02(-0.23%)
Apr 19, 2011 9.095 9.240 9.022 9.210 134,236 +0.06(+0.70%)
Apr 18, 2011 9.219 9.219 8.996 9.146 121,635 -0.07(-0.79%)
Apr 15, 2011 9.206 9.317 9.137 9.219 136,722 +0.12(+1.27%)
Apr 14, 2011 9.206 9.206 8.999 9.103 114,621 -0.02(-0.23%)
Apr 13, 2011 9.103 9.308 9.048 9.125 149,389 +0.14(+1.52%)
Apr 12, 2011 9.351 9.355 8.971 8.988 317,286 -0.33(-3.53%)
Apr 11, 2011 9.466 9.466 9.274 9.317 106,384 -0.10(-1.04%)
Apr 08, 2011 9.500 9.513 9.317 9.415 120,471 -0.04(-0.41%)
Apr 07, 2011 9.560 9.565 9.351 9.453 314,083 -0.07(-0.76%)
Apr 06, 2011 9.428 9.547 9.330 9.526 227,487 +0.26(+2.81%)
Apr 05, 2011 9.244 9.398 9.142 9.266 351,606 +0.09(+0.98%)
Apr 04, 2011 9.031 9.236 8.996 9.176 187,549 +0.23(+2.53%)
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.