Skip to main content

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.340 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.