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 )

5.454 -0.006 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 28, 2013 5.588 5.746 5.588 5.681 41,376 +0.15(+2.62%)
Jun 26, 2013 5.617 5.639 5.391 5.536 139,723 -0.24(-4.21%)
Jun 25, 2013 5.728 5.925 5.652 5.780 182,265 +0.05(+0.82%)
Jun 24, 2013 5.728 5.733 5.579 5.733 128,452 -0.03(-0.52%)
Jun 21, 2013 5.780 5.852 5.763 5.763 100,185 +0.00(+0.00%)
Jun 20, 2013 6.173 6.173 5.669 5.763 297,514 -0.44(-7.03%)
Jun 19, 2013 6.284 6.362 6.198 6.198 50,842 -0.03(-0.55%)
Jun 18, 2013 6.314 6.361 6.233 6.233 120,525 -0.03(-0.41%)
Jun 17, 2013 6.271 6.271 6.215 6.258 39,428 +0.06(+0.96%)
Jun 14, 2013 6.211 6.249 6.156 6.198 76,853 +0.07(+1.19%)
Jun 13, 2013 6.083 6.147 5.989 6.126 98,825 +0.04(+0.70%)
Jun 12, 2013 6.233 6.233 6.049 6.083 91,399 -0.11(-1.73%)
Jun 11, 2013 6.250 6.250 6.190 6.190 98,569 -0.08(-1.23%)
Jun 10, 2013 6.301 6.329 6.262 6.267 49,475 -0.05(-0.81%)
Jun 07, 2013 6.361 6.378 6.316 6.318 28,976 -0.01(-0.13%)
Jun 06, 2013 6.344 6.369 6.327 6.327 76,710 -0.04(-0.60%)
Jun 05, 2013 6.356 6.379 6.293 6.365 52,057 +0.04(+0.68%)
Jun 04, 2013 6.339 6.378 6.297 6.322 35,034 -0.02(-0.27%)
Jun 03, 2013 6.327 6.339 6.262 6.339 111,145 -0.03(-0.40%)
May 31, 2013 6.314 6.365 6.309 6.365 121,031 -0.02(-0.33%)
May 30, 2013 6.344 6.497 6.339 6.386 56,835 +0.02(+0.27%)
May 29, 2013 6.365 6.429 6.335 6.369 67,709 -0.01(-0.13%)
May 28, 2013 6.438 6.442 6.374 6.378 53,939 -0.01(-0.13%)
May 24, 2013 6.322 6.423 6.322 6.386 63,121 +0.00(+0.07%)
May 23, 2013 6.318 6.382 6.318 6.382 65,169 +0.05(+0.74%)
May 22, 2013 6.348 6.382 6.301 6.335 84,767 +0.01(+0.13%)
May 21, 2013 6.314 6.339 6.314 6.327 66,208 +0.01(+0.14%)
May 20, 2013 6.365 6.395 6.318 6.318 64,698 -0.06(-0.87%)
May 17, 2013 6.378 6.386 6.301 6.374 100,370 +0.00(+0.00%)
May 16, 2013 6.339 6.395 6.339 6.374 65,171 +0.03(+0.54%)
May 15, 2013 6.292 6.339 6.292 6.339 46,697 +0.00(+0.00%)
May 13, 2013 6.416 6.416 6.288 6.339 58,467 -0.06(-0.93%)
May 10, 2013 6.408 6.420 6.344 6.399 46,954 +0.03(+0.40%)
May 09, 2013 6.412 6.412 6.262 6.374 47,848 -0.03(-0.53%)
May 08, 2013 6.391 6.408 6.331 6.408 50,540 +0.02(+0.33%)
May 07, 2013 6.352 6.391 6.339 6.386 53,481 -0.00(-0.07%)
May 06, 2013 6.403 6.408 6.361 6.391 46,949 -0.01(-0.20%)
May 03, 2013 6.378 6.420 6.370 6.403 97,177 +0.02(+0.33%)
May 02, 2013 6.361 6.408 6.361 6.382 65,302 +0.02(+0.34%)
May 01, 2013 6.318 6.361 6.250 6.361 26,012 +0.08(+1.29%)
Apr 30, 2013 6.211 6.314 6.203 6.280 38,288 +0.04(+0.62%)
Apr 29, 2013 6.288 6.301 6.220 6.241 52,043 -0.03(-0.54%)
Apr 26, 2013 6.318 6.275 6.241 6.275 58,783 +0.00(+0.00%)
Apr 25, 2013 6.207 6.288 6.207 6.275 51,723 +0.08(+1.24%)
Apr 24, 2013 6.241 6.245 6.181 6.198 63,989 -0.02(-0.27%)
Apr 23, 2013 6.233 6.250 6.198 6.215 37,017 +0.04(+0.69%)
Apr 22, 2013 6.220 6.222 6.156 6.173 56,653 -0.09(-1.43%)
Apr 19, 2013 6.190 6.300 6.147 6.262 62,292 +0.08(+1.27%)
Apr 18, 2013 6.186 6.203 6.138 6.184 50,522 +0.03(+0.53%)
Apr 17, 2013 6.228 6.305 6.053 6.151 86,237 -0.15(-2.37%)
Apr 16, 2013 6.262 6.356 6.207 6.301 119,799 +0.06(+0.96%)
Apr 15, 2013 6.450 6.480 6.215 6.241 214,301 -0.18(-2.79%)
Apr 12, 2013 6.489 6.492 6.420 6.420 91,842 +0.00(+0.00%)
Apr 11, 2013 6.502 6.502 6.386 6.420 63,125 -0.01(-0.13%)
Apr 10, 2013 6.514 6.519 6.382 6.429 135,226 -0.08(-1.18%)
Apr 09, 2013 6.463 6.532 6.421 6.506 57,804 +0.04(+0.66%)
Apr 08, 2013 6.403 6.463 6.396 6.463 50,353 +0.02(+0.34%)
Apr 05, 2013 6.365 6.450 6.356 6.441 64,427 +0.05(+0.86%)
Apr 04, 2013 6.395 6.476 6.386 6.386 45,905 -0.06(-0.88%)
Apr 03, 2013 6.621 6.638 6.326 6.443 491,101 -0.20(-2.97%)
Apr 02, 2013 6.621 6.662 6.621 6.640 37,342 +0.01(+0.09%)
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.