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: 8:00 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 (%)
Aug 31, 2016 3.731 3.731 3.644 3.667 43,803 -0.06(-1.73%)
Aug 30, 2016 3.761 3.761 3.714 3.732 47,843 -0.02(-0.47%)
Aug 29, 2016 3.802 3.802 3.750 3.750 52,948 -0.01(-0.31%)
Aug 26, 2016 3.832 3.838 3.755 3.761 65,775 -0.04(-1.08%)
Aug 25, 2016 3.791 3.838 3.785 3.802 29,873 +0.01(+0.31%)
Aug 24, 2016 3.755 3.802 3.744 3.791 46,328 +0.01(+0.31%)
Aug 23, 2016 3.767 3.802 3.761 3.779 33,402 +0.02(+0.47%)
Aug 22, 2016 3.826 3.826 3.755 3.761 41,047 -0.06(-1.69%)
Aug 19, 2016 3.885 3.885 3.808 3.826 58,328 +0.00(+0.00%)
Aug 18, 2016 3.838 3.838 3.791 3.826 53,450 +0.04(+1.09%)
Aug 17, 2016 3.808 3.820 3.732 3.785 70,128 -0.04(-1.05%)
Aug 16, 2016 3.853 3.855 3.814 3.825 36,625 -0.01(-0.33%)
Aug 15, 2016 3.826 3.855 3.826 3.838 30,469 +0.01(+0.31%)
Aug 12, 2016 3.814 3.826 3.796 3.826 45,926 +0.00(+0.00%)
Aug 11, 2016 3.761 3.826 3.673 3.826 123,771 +0.05(+1.40%)
Aug 10, 2016 3.761 3.802 3.750 3.773 54,309 +0.03(+0.78%)
Aug 09, 2016 3.673 3.755 3.673 3.744 53,563 +0.01(+0.16%)
Aug 08, 2016 3.714 3.773 3.714 3.738 62,532 -0.01(-0.16%)
Aug 05, 2016 3.732 3.755 3.732 3.744 10,104 +0.01(+0.31%)
Aug 04, 2016 3.703 3.738 3.703 3.732 16,541 -0.02(-0.47%)
Aug 03, 2016 3.709 3.750 3.697 3.750 11,914 +0.06(+1.59%)
Aug 02, 2016 3.738 3.746 3.691 3.691 28,915 -0.05(-1.26%)
Aug 01, 2016 3.773 3.785 3.697 3.738 100,590 -0.03(-0.91%)
Jul 29, 2016 3.773 3.779 3.747 3.772 41,354 +0.02(+0.60%)
Jul 28, 2016 3.708 3.767 3.708 3.750 78,517 +0.02(+0.48%)
Jul 27, 2016 3.720 3.738 3.703 3.732 38,866 +0.01(+0.30%)
Jul 26, 2016 3.738 3.738 3.720 3.720 15,844 -0.03(-0.78%)
Jul 25, 2016 3.755 3.765 3.732 3.750 23,236 -0.01(-0.16%)
Jul 22, 2016 3.744 3.767 3.744 3.755 14,777 +0.03(+0.79%)
Jul 21, 2016 3.741 3.741 3.720 3.726 5,785 -0.01(-0.31%)
Jul 20, 2016 3.743 3.761 3.734 3.738 8,422 +0.01(+0.16%)
Jul 19, 2016 3.691 3.738 3.691 3.732 35,423 +0.01(+0.32%)
Jul 18, 2016 3.697 3.720 3.691 3.720 19,506 +0.03(+0.79%)
Jul 15, 2016 3.708 3.733 3.679 3.691 53,319 -0.03(-0.79%)
Jul 14, 2016 3.714 3.726 3.697 3.720 32,144 +0.03(+0.79%)
Jul 13, 2016 3.720 3.726 3.691 3.691 66,533 -0.03(-0.87%)
Jul 12, 2016 3.720 3.755 3.679 3.723 70,520 +0.03(+0.71%)
Jul 11, 2016 3.703 3.732 3.697 3.697 51,659 -0.01(-0.24%)
Jul 08, 2016 3.667 3.714 3.638 3.706 58,019 +0.06(+1.69%)
Jul 07, 2016 3.644 3.656 3.632 3.644 17,161 +0.02(+0.49%)
Jul 06, 2016 3.620 3.644 3.609 3.626 36,166 +0.01(+0.16%)
Jul 05, 2016 3.609 3.651 3.609 3.621 13,621 -0.04(-1.12%)
Jul 01, 2016 3.667 3.662 3.662 3.662 46,524 -0.01(-0.16%)
Jun 30, 2016 3.638 3.667 3.585 3.667 84,247 +0.08(+2.29%)
Jun 29, 2016 3.474 3.585 3.474 3.585 93,261 +0.13(+3.74%)
Jun 28, 2016 3.462 3.480 3.397 3.456 170,052 +0.11(+3.15%)
Jun 27, 2016 3.474 3.474 3.351 3.351 181,474 -0.08(-2.23%)
Jun 24, 2016 3.403 3.544 3.403 3.427 42,368 -0.17(-4.73%)
Jun 23, 2016 3.550 3.597 3.550 3.597 75,407 +0.04(+0.99%)
Jun 22, 2016 3.574 3.591 3.562 3.562 26,774 +0.00(+0.00%)
Jun 21, 2016 3.574 3.574 3.538 3.562 55,470 +0.02(+0.66%)
Jun 20, 2016 3.544 3.579 3.527 3.538 71,488 +0.02(+0.50%)
Jun 17, 2016 3.497 3.521 3.497 3.521 39,505 +0.04(+1.01%)
Jun 16, 2016 3.450 3.503 3.427 3.485 16,154 +0.03(+0.85%)
Jun 15, 2016 3.468 3.476 3.445 3.456 115,020 +0.01(+0.33%)
Jun 14, 2016 3.445 3.450 3.416 3.445 276,844 +0.00(+0.02%)
Jun 13, 2016 3.508 3.508 3.444 3.444 71,390 -0.05(-1.50%)
Jun 10, 2016 3.508 3.531 3.496 3.496 24,944 -0.03(-0.98%)
Jun 09, 2016 3.536 3.565 3.531 3.531 15,925 -0.04(-1.12%)
Jun 08, 2016 3.577 3.594 3.548 3.571 55,879 +0.02(+0.48%)
Jun 07, 2016 3.565 3.571 3.525 3.554 73,834 +0.01(+0.32%)
Jun 06, 2016 3.519 3.565 3.513 3.542 62,129 +0.04(+1.15%)
Jun 03, 2016 3.468 3.508 3.422 3.502 31,950 +0.03(+0.83%)
Jun 02, 2016 3.427 3.473 3.427 3.473 47,897 +0.03(+0.83%)
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.