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 )

5.240 +0.040 (+0.77%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 10, 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 (%)
Sep 30, 2014 8.620 8.620 8.520 8.560 43,070 +0.02(+0.23%)
Sep 29, 2014 8.560 8.560 8.410 8.540 45,790 -0.04(-0.44%)
Sep 26, 2014 8.580 8.590 8.510 8.578 44,250 -0.02(-0.25%)
Sep 25, 2014 8.730 8.850 8.550 8.600 35,293 -0.07(-0.81%)
Sep 24, 2014 8.550 8.700 8.550 8.670 19,701 +0.16(+1.88%)
Sep 23, 2014 8.640 8.750 8.500 8.510 49,649 -0.13(-1.50%)
Sep 22, 2014 8.840 8.960 8.640 8.640 82,933 -0.14(-1.59%)
Sep 19, 2014 9.070 9.070 8.750 8.780 52,469 -0.12(-1.35%)
Sep 18, 2014 9.090 9.090 8.880 8.900 65,614 -0.38(-4.09%)
Sep 17, 2014 9.200 9.310 9.180 9.280 147,855 +0.12(+1.31%)
Sep 16, 2014 9.130 9.218 9.060 9.160 31,322 +0.07(+0.77%)
Sep 15, 2014 9.240 9.240 9.050 9.090 43,395 -0.09(-0.98%)
Sep 12, 2014 9.290 9.290 9.160 9.180 31,501 -0.07(-0.76%)
Sep 11, 2014 9.290 9.324 9.230 9.250 27,079 -0.08(-0.86%)
Sep 10, 2014 9.270 9.340 9.250 9.330 26,445 +0.03(+0.32%)
Sep 09, 2014 9.220 9.320 9.200 9.300 24,245 +0.03(+0.33%)
Sep 08, 2014 9.420 9.420 9.220 9.270 60,955 -0.05(-0.54%)
Sep 05, 2014 9.340 9.400 9.260 9.320 44,610 +0.01(+0.11%)
Sep 04, 2014 9.330 9.440 9.300 9.310 26,582 -0.07(-0.75%)
Sep 03, 2014 9.310 9.380 9.310 9.380 34,139 +0.10(+1.08%)
Sep 02, 2014 9.250 9.330 9.220 9.280 37,631 +0.06(+0.65%)
Aug 29, 2014 9.170 9.220 9.220 9.220 52,500 +0.08(+0.87%)
Aug 28, 2014 9.200 9.240 9.130 9.140 49,458 -0.10(-1.08%)
Aug 27, 2014 9.350 9.350 9.220 9.240 49,586 -0.03(-0.32%)
Aug 26, 2014 9.070 9.270 9.070 9.270 67,596 +0.18(+1.98%)
Aug 25, 2014 9.100 9.180 9.090 9.090 86,211 -0.04(-0.44%)
Aug 22, 2014 9.280 9.300 9.110 9.130 68,962 -0.15(-1.62%)
Aug 21, 2014 9.300 9.410 9.260 9.280 89,369 -0.06(-0.64%)
Aug 20, 2014 9.450 9.450 9.300 9.340 66,087 -0.12(-1.27%)
Aug 19, 2014 9.570 9.570 9.450 9.460 42,095 -0.14(-1.46%)
Aug 18, 2014 9.600 9.640 9.582 9.600 9,469 -0.04(-0.41%)
Aug 15, 2014 9.600 9.660 9.500 9.640 20,131 +0.00(+0.00%)
Aug 14, 2014 9.590 9.740 9.590 9.640 19,419 -0.02(-0.19%)
Aug 13, 2014 9.610 9.679 9.580 9.658 10,988 +0.03(+0.29%)
Aug 12, 2014 9.550 9.660 9.550 9.630 10,566 +0.01(+0.11%)
Aug 11, 2014 9.500 9.680 9.500 9.620 19,769 +0.10(+1.05%)
Aug 08, 2014 9.470 9.500 9.410 9.520 41,704 -0.01(-0.10%)
Aug 07, 2014 9.680 9.680 9.500 9.530 21,160 -0.09(-0.94%)
Aug 06, 2014 9.580 9.750 9.520 9.620 26,616 -0.01(-0.10%)
Aug 05, 2014 9.930 9.930 9.630 9.630 45,406 -0.33(-3.31%)
Aug 04, 2014 9.810 9.960 9.690 9.960 73,907 +0.08(+0.81%)
Aug 01, 2014 9.910 9.940 9.723 9.880 47,941 -0.08(-0.80%)
Jul 31, 2014 9.910 9.960 9.840 9.960 50,143 +0.05(+0.50%)
Jul 30, 2014 10.03 10.03 9.910 9.910 42,038 -0.20(-1.98%)
Jul 29, 2014 10.00 10.11 9.980 10.11 29,309 +0.08(+0.80%)
Jul 28, 2014 10.05 10.13 10.02 10.03 20,664 -0.04(-0.40%)
Jul 25, 2014 10.00 10.07 9.980 10.07 27,705 +0.08(+0.78%)
Jul 24, 2014 10.00 10.02 9.990 9.992 28,212 -0.01(-0.08%)
Jul 23, 2014 10.04 10.07 10.00 10.00 20,077 -0.01(-0.10%)
Jul 22, 2014 10.12 10.16 10.01 10.01 19,818 -0.15(-1.48%)
Jul 21, 2014 10.05 10.20 10.03 10.16 22,232 +0.08(+0.79%)
Jul 18, 2014 10.13 10.13 10.07 10.08 14,884 -0.11(-1.08%)
Jul 17, 2014 10.12 10.20 10.07 10.19 27,831 -0.08(-0.78%)
Jul 16, 2014 10.08 10.27 10.05 10.27 50,022 +0.17(+1.68%)
Jul 15, 2014 9.970 10.13 9.970 10.10 38,661 +0.10(+1.00%)
Jul 14, 2014 10.11 10.15 10.00 10.00 26,914 -0.05(-0.49%)
Jul 11, 2014 10.00 10.10 9.970 10.05 35,885 +0.02(+0.19%)
Jul 10, 2014 10.00 10.03 9.920 10.03 80,571 +0.00(+0.00%)
Jul 09, 2014 10.05 10.09 10.03 10.03 28,389 -0.11(-1.08%)
Jul 08, 2014 10.05 10.15 10.00 10.14 19,791 +0.07(+0.70%)
Jul 07, 2014 10.12 10.21 10.07 10.07 32,141 -0.02(-0.24%)
Jul 03, 2014 10.15 10.09 10.09 10.09 15,800 -0.06(-0.54%)
Jul 02, 2014 10.17 10.23 10.15 10.15 16,801 -0.07(-0.68%)
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.