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 )

5.210 +0.020 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Jul 29, 2016 6.430 6.440 6.385 6.428 24,266 +0.04(+0.60%)
Jul 28, 2016 6.320 6.420 6.320 6.390 46,073 +0.03(+0.48%)
Jul 27, 2016 6.340 6.370 6.311 6.359 22,806 +0.02(+0.30%)
Jul 26, 2016 6.370 6.370 6.340 6.340 9,297 -0.05(-0.78%)
Jul 25, 2016 6.400 6.416 6.360 6.390 13,635 -0.01(-0.16%)
Jul 22, 2016 6.380 6.420 6.380 6.400 8,671 +0.05(+0.79%)
Jul 21, 2016 6.375 6.375 6.340 6.350 3,395 -0.02(-0.31%)
Jul 20, 2016 6.379 6.409 6.364 6.370 4,942 +0.01(+0.16%)
Jul 19, 2016 6.290 6.370 6.290 6.360 20,786 +0.02(+0.32%)
Jul 18, 2016 6.300 6.340 6.290 6.340 11,446 +0.05(+0.79%)
Jul 15, 2016 6.320 6.362 6.270 6.290 31,287 -0.05(-0.79%)
Jul 14, 2016 6.330 6.350 6.300 6.340 18,862 +0.05(+0.79%)
Jul 13, 2016 6.340 6.350 6.290 6.290 39,041 -0.05(-0.87%)
Jul 12, 2016 6.340 6.400 6.270 6.345 41,380 +0.04(+0.71%)
Jul 11, 2016 6.310 6.360 6.300 6.300 30,313 -0.02(-0.24%)
Jul 08, 2016 6.250 6.330 6.200 6.315 34,045 +0.11(+1.69%)
Jul 07, 2016 6.210 6.230 6.190 6.210 10,070 +0.03(+0.49%)
Jul 06, 2016 6.170 6.210 6.150 6.180 21,222 +0.01(+0.16%)
Jul 05, 2016 6.150 6.223 6.150 6.170 7,993 -0.07(-1.12%)
Jul 01, 2016 6.250 6.240 6.240 6.240 27,300 -0.01(-0.16%)
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%)
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.