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 )

5.010 +0.060 (+1.21%)
Streaming Delayed Price Updated: 12:23 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 (%)
Jun 30, 2016 6.200 6.250 6.110 6.250 49,435 +0.14(+2.29%)
Jun 29, 2016 5.920 6.110 5.920 6.110 54,724 +0.22(+3.74%)
Jun 28, 2016 5.900 5.930 5.790 5.890 99,784 +0.18(+3.15%)
Jun 27, 2016 5.920 5.920 5.710 5.710 106,486 -0.13(-2.23%)
Jun 24, 2016 5.800 6.040 5.800 5.840 24,861 -0.29(-4.73%)
Jun 23, 2016 6.050 6.130 6.050 6.130 44,248 +0.06(+0.99%)
Jun 22, 2016 6.090 6.120 6.070 6.070 15,711 +0.00(+0.00%)
Jun 21, 2016 6.090 6.090 6.030 6.070 32,549 +0.04(+0.66%)
Jun 20, 2016 6.040 6.100 6.010 6.030 41,948 +0.03(+0.50%)
Jun 17, 2016 5.960 6.000 5.960 6.000 23,181 +0.06(+1.01%)
Jun 16, 2016 5.880 5.970 5.840 5.940 9,479 -0.09(-1.49%)
Jun 15, 2016 6.050 6.065 6.010 6.030 65,925 +0.02(+0.33%)
Jun 14, 2016 6.010 6.020 5.960 6.010 158,676 +0.00(+0.02%)
Jun 13, 2016 6.120 6.120 6.008 6.008 40,918 -0.09(-1.50%)
Jun 10, 2016 6.120 6.160 6.099 6.100 14,297 -0.06(-0.98%)
Jun 09, 2016 6.170 6.220 6.160 6.160 9,128 -0.07(-1.12%)
Jun 08, 2016 6.240 6.270 6.190 6.230 32,028 +0.03(+0.48%)
Jun 07, 2016 6.220 6.230 6.150 6.200 42,319 +0.02(+0.32%)
Jun 06, 2016 6.140 6.220 6.130 6.180 35,610 +0.07(+1.15%)
Jun 03, 2016 6.050 6.120 5.970 6.110 18,313 +0.05(+0.83%)
Jun 02, 2016 5.980 6.060 5.980 6.060 27,453 +0.05(+0.83%)
Jun 01, 2016 6.060 6.060 6.010 6.010 1,861 -0.03(-0.50%)
May 31, 2016 6.120 6.120 6.040 6.040 12,270 -0.04(-0.66%)
May 27, 2016 6.090 6.080 6.080 6.080 2,700 -0.02(-0.33%)
May 26, 2016 6.040 6.238 6.040 6.100 16,538 +0.05(+0.83%)
May 25, 2016 6.100 6.100 6.020 6.050 7,383 +0.04(+0.75%)
May 24, 2016 6.049 6.060 5.949 6.005 33,997 +0.01(+0.25%)
May 23, 2016 6.080 6.080 5.980 5.990 13,190 -0.09(-1.48%)
May 20, 2016 6.030 6.080 6.020 6.080 8,162 +0.11(+1.84%)
May 19, 2016 6.070 6.070 5.960 5.970 27,836 -0.10(-1.65%)
May 18, 2016 6.150 6.220 6.070 6.070 8,206 -0.05(-0.82%)
May 17, 2016 6.050 6.120 6.010 6.120 25,843 +0.05(+0.82%)
May 16, 2016 6.160 6.220 6.060 6.070 22,817 -0.11(-1.78%)
May 13, 2016 6.200 6.220 6.150 6.180 21,841 -0.06(-0.96%)
May 12, 2016 6.275 6.280 6.230 6.240 7,800 -0.02(-0.32%)
May 11, 2016 6.240 6.270 6.230 6.260 3,105 +0.03(+0.48%)
May 10, 2016 6.415 6.415 6.161 6.230 12,425 -0.03(-0.48%)
May 09, 2016 6.430 6.430 6.250 6.260 21,455 -0.21(-3.25%)
May 06, 2016 6.380 6.480 6.350 6.470 4,664 +0.11(+1.73%)
May 05, 2016 6.400 6.408 6.360 6.360 4,054 +0.02(+0.32%)
May 04, 2016 6.310 6.410 6.300 6.340 17,000 -0.05(-0.78%)
May 03, 2016 6.450 6.450 6.300 6.390 27,338 -0.08(-1.24%)
May 02, 2016 6.570 6.600 6.460 6.470 14,659 -0.05(-0.77%)
Apr 29, 2016 6.500 6.540 6.320 6.520 79,555 +0.04(+0.62%)
Apr 28, 2016 6.390 6.480 6.390 6.480 36,354 +0.09(+1.41%)
Apr 27, 2016 6.299 6.390 6.267 6.390 24,711 +0.11(+1.75%)
Apr 26, 2016 6.300 6.300 6.240 6.280 31,579 +0.04(+0.64%)
Apr 25, 2016 6.340 6.340 6.190 6.240 119,531 -0.07(-1.11%)
Apr 22, 2016 6.270 6.320 6.210 6.310 45,774 +0.01(+0.16%)
Apr 21, 2016 6.280 6.320 6.230 6.300 35,076 +0.03(+0.48%)
Apr 20, 2016 6.230 6.300 6.230 6.270 13,638 +0.02(+0.32%)
Apr 19, 2016 6.210 6.250 6.210 6.250 39,097 +0.07(+1.13%)
Apr 18, 2016 6.140 6.190 6.114 6.180 30,856 +0.09(+1.48%)
Apr 15, 2016 6.160 6.160 6.090 6.090 6,787 -0.03(-0.49%)
Apr 14, 2016 6.130 6.170 6.085 6.120 25,984 +0.01(+0.25%)
Apr 13, 2016 6.060 6.130 6.060 6.105 13,901 +0.10(+1.75%)
Apr 12, 2016 5.900 6.070 5.900 6.000 49,108 +0.08(+1.35%)
Apr 11, 2016 5.900 5.950 5.900 5.920 6,408 +0.02(+0.34%)
Apr 08, 2016 5.900 5.930 5.840 5.900 38,152 +0.03(+0.51%)
Apr 07, 2016 5.880 5.920 5.840 5.870 18,078 -0.08(-1.34%)
Apr 06, 2016 5.970 5.970 5.880 5.950 17,529 -0.01(-0.17%)
Apr 05, 2016 6.000 6.000 5.920 5.960 9,521 -0.06(-1.00%)
Apr 04, 2016 5.950 6.020 5.950 6.020 10,444 +0.02(+0.33%)
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.