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 )

5.050 +0.030 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 29, 2017 8.250 8.420 8.250 8.390 14,042 +0.11(+1.33%)
Sep 28, 2017 8.300 8.530 8.280 8.280 11,679 -0.01(-0.12%)
Sep 27, 2017 8.380 8.380 8.250 8.290 29,584 -0.04(-0.48%)
Sep 26, 2017 8.390 8.550 7.870 8.330 50,553 -0.12(-1.42%)
Sep 25, 2017 8.500 8.500 8.430 8.450 15,518 -0.10(-1.21%)
Sep 22, 2017 8.550 8.566 8.540 8.554 10,602 +0.02(+0.27%)
Sep 21, 2017 8.650 8.650 8.521 8.531 17,344 -0.06(-0.69%)
Sep 20, 2017 8.660 8.669 8.550 8.590 46,099 -0.04(-0.46%)
Sep 19, 2017 8.400 8.659 8.400 8.630 37,255 +0.13(+1.53%)
Sep 18, 2017 8.660 8.660 8.490 8.500 43,168 +0.04(+0.47%)
Sep 15, 2017 8.450 8.480 8.390 8.460 49,564 +0.07(+0.83%)
Sep 14, 2017 8.370 8.410 8.340 8.390 24,514 +0.02(+0.24%)
Sep 13, 2017 8.410 8.420 8.370 8.370 18,834 -0.04(-0.48%)
Sep 12, 2017 8.360 8.420 8.350 8.410 28,247 +0.06(+0.72%)
Sep 11, 2017 8.280 8.360 8.280 8.350 36,512 +0.08(+1.00%)
Sep 08, 2017 8.309 8.310 8.200 8.268 18,663 -0.01(-0.15%)
Sep 07, 2017 8.200 8.287 8.190 8.280 32,677 +0.12(+1.47%)
Sep 06, 2017 8.060 8.170 8.060 8.160 32,472 -0.04(-0.49%)
Sep 05, 2017 8.210 8.250 8.200 8.200 43,440 -0.04(-0.49%)
Sep 01, 2017 8.200 8.240 8.168 8.240 16,737 +0.07(+0.86%)
Aug 31, 2017 8.160 8.260 8.160 8.170 32,346 +0.01(+0.12%)
Aug 30, 2017 8.210 8.232 8.160 8.160 17,402 -0.10(-1.21%)
Aug 29, 2017 8.010 8.319 8.010 8.260 64,986 -0.04(-0.48%)
Aug 28, 2017 8.390 8.390 8.280 8.300 39,644 -0.01(-0.12%)
Aug 25, 2017 8.147 8.400 8.147 8.310 30,832 +0.20(+2.51%)
Aug 24, 2017 8.000 8.129 8.000 8.107 51,626 +0.13(+1.59%)
Aug 23, 2017 7.930 7.990 7.930 7.980 11,815 +0.02(+0.29%)
Aug 22, 2017 7.800 7.980 7.800 7.957 27,155 +0.12(+1.49%)
Aug 21, 2017 7.860 7.890 7.830 7.840 46,293 -0.08(-1.01%)
Aug 18, 2017 7.800 7.940 7.800 7.920 55,014 +0.04(+0.51%)
Aug 17, 2017 7.900 7.900 7.870 7.880 6,086 +0.01(+0.13%)
Aug 16, 2017 7.740 7.870 7.740 7.870 32,971 +0.13(+1.68%)
Aug 15, 2017 7.710 7.750 7.680 7.740 16,178 +0.03(+0.39%)
Aug 14, 2017 7.540 7.750 7.470 7.710 52,782 +0.20(+2.66%)
Aug 11, 2017 7.735 7.735 7.510 7.510 682,815 -0.04(-0.53%)
Aug 10, 2017 7.710 7.720 7.540 7.550 37,351 -0.16(-2.08%)
Aug 09, 2017 7.730 7.730 7.695 7.710 13,730 -0.06(-0.77%)
Aug 08, 2017 7.695 7.770 7.695 7.770 13,084 +0.09(+1.17%)
Aug 07, 2017 7.640 7.690 7.640 7.680 38,324 +0.06(+0.79%)
Aug 04, 2017 7.550 7.689 7.540 7.620 11,424 -0.02(-0.26%)
Aug 03, 2017 7.580 7.640 7.580 7.640 9,683 +0.07(+0.92%)
Aug 02, 2017 7.630 7.630 7.570 7.570 32,753 -0.07(-0.92%)
Aug 01, 2017 7.980 7.980 7.500 7.640 41,045 -0.04(-0.52%)
Jul 31, 2017 7.550 7.710 7.535 7.680 26,906 +0.15(+1.99%)
Jul 28, 2017 7.620 7.620 7.510 7.530 8,599 -0.06(-0.82%)
Jul 27, 2017 7.590 7.600 7.560 7.592 32,438 +0.05(+0.69%)
Jul 26, 2017 7.510 7.600 7.440 7.540 15,438 +0.03(+0.40%)
Jul 25, 2017 7.450 7.550 7.430 7.510 16,661 +0.07(+0.94%)
Jul 24, 2017 7.450 7.450 7.390 7.440 9,922 +0.04(+0.54%)
Jul 21, 2017 7.430 7.430 7.360 7.400 11,436 +0.10(+1.37%)
Jul 20, 2017 7.400 7.405 7.300 7.300 16,775 -0.09(-1.22%)
Jul 19, 2017 7.390 7.390 7.350 7.390 13,538 +0.03(+0.41%)
Jul 18, 2017 7.360 7.362 7.350 7.360 11,450 +0.01(+0.14%)
Jul 17, 2017 7.300 7.370 7.300 7.350 32,771 +0.01(+0.14%)
Jul 14, 2017 7.280 7.340 7.266 7.340 37,174 +0.07(+0.96%)
Jul 13, 2017 7.280 7.290 7.260 7.270 41,945 +0.04(+0.55%)
Jul 12, 2017 7.180 7.250 7.180 7.230 18,297 +0.02(+0.28%)
Jul 11, 2017 7.200 7.210 7.180 7.210 21,547 +0.00(+0.00%)
Jul 10, 2017 7.140 7.210 7.140 7.210 13,179 +0.03(+0.42%)
Jul 07, 2017 7.110 7.180 7.090 7.180 35,656 +0.03(+0.43%)
Jul 06, 2017 7.120 7.150 7.120 7.149 3,905 -0.00(-0.01%)
Jul 05, 2017 7.080 7.150 7.080 7.150 15,416 +0.07(+0.99%)
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.