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 )

5.035 +0.085 (+1.72%)
Official Closing Price Updated: 6:30 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, 2023 5.220 5.220 5.175 5.190 27,145 +0.05(+0.97%)
Jun 29, 2023 5.170 5.170 5.120 5.140 19,175 -0.01(-0.19%)
Jun 28, 2023 5.170 5.190 5.120 5.150 37,306 -0.03(-0.68%)
Jun 27, 2023 5.150 5.190 5.150 5.185 48,415 +0.05(+1.07%)
Jun 26, 2023 5.150 5.175 5.130 5.130 17,445 -0.02(-0.39%)
Jun 23, 2023 5.170 5.190 5.140 5.150 16,780 -0.09(-1.81%)
Jun 22, 2023 5.240 5.250 5.210 5.245 14,328 -0.12(-2.33%)
Jun 21, 2023 5.340 5.380 5.310 5.370 30,751 +0.00(+0.00%)
Jun 20, 2023 5.440 5.440 5.370 5.370 6,971 -0.10(-1.83%)
Jun 16, 2023 5.510 5.510 5.409 5.470 19,666 -0.02(-0.36%)
Jun 15, 2023 5.400 5.530 5.370 5.490 46,863 +0.39(+7.65%)
May 08, 2023 5.110 5.182 5.080 5.100 30,091 -0.01(-0.20%)
May 05, 2023 5.060 5.110 5.050 5.110 28,624 +0.06(+1.19%)
May 04, 2023 5.070 5.101 5.030 5.050 88,994 +0.00(+0.00%)
May 03, 2023 5.030 5.060 5.020 5.050 16,037 +0.03(+0.60%)
May 02, 2023 5.070 5.080 5.010 5.020 24,501 -0.03(-0.59%)
May 01, 2023 5.090 5.100 5.050 5.050 27,835 -0.04(-0.79%)
Apr 28, 2023 5.060 5.090 5.050 5.090 16,043 +0.04(+0.79%)
Apr 27, 2023 4.990 5.060 4.986 5.050 39,249 +0.08(+1.61%)
Apr 26, 2023 4.940 4.970 4.940 4.970 32,512 +0.07(+1.43%)
Apr 25, 2023 4.950 4.950 4.890 4.900 264,653 -0.11(-2.20%)
Apr 24, 2023 5.040 5.060 4.990 5.010 65,238 -0.05(-0.99%)
Apr 21, 2023 5.130 5.130 5.060 5.060 29,251 -0.10(-1.94%)
Apr 20, 2023 5.220 5.221 5.140 5.160 29,575 -0.05(-0.96%)
Apr 19, 2023 5.250 5.270 5.200 5.210 49,896 -0.08(-1.51%)
Apr 18, 2023 5.320 5.320 5.260 5.290 65,385 -0.01(-0.19%)
Apr 17, 2023 5.230 5.300 5.230 5.300 28,943 +0.07(+1.34%)
Apr 14, 2023 5.260 5.260 5.220 5.230 19,995 -0.03(-0.66%)
Apr 13, 2023 5.180 5.270 5.180 5.265 11,604 +0.05(+1.06%)
Apr 12, 2023 5.310 5.325 5.210 5.210 14,681 -0.08(-1.51%)
Apr 11, 2023 5.320 5.320 5.275 5.290 15,996 +0.03(+0.57%)
Apr 10, 2023 5.330 5.330 5.260 5.260 4,298 -0.04(-0.75%)
Apr 06, 2023 5.280 5.350 5.280 5.300 28,472 -0.04(-0.75%)
Apr 05, 2023 5.380 5.390 5.320 5.340 10,020 -0.03(-0.56%)
Apr 04, 2023 5.380 5.430 5.350 5.370 25,031 -0.01(-0.19%)
Apr 03, 2023 5.340 5.430 5.340 5.380 43,466 +0.02(+0.37%)
Mar 31, 2023 5.390 5.400 5.310 5.360 48,397 +0.03(+0.56%)
Mar 30, 2023 5.250 5.340 5.226 5.330 43,460 +0.16(+3.09%)
Mar 29, 2023 5.120 5.210 5.120 5.170 44,902 +0.08(+1.57%)
Mar 28, 2023 5.050 5.100 5.050 5.090 92,288 +0.06(+1.19%)
Mar 27, 2023 5.050 5.050 5.020 5.030 11,581 -0.01(-0.20%)
Mar 24, 2023 5.030 5.060 4.984 5.040 22,460 -0.01(-0.20%)
Mar 23, 2023 4.990 5.100 4.990 5.050 136,214 +0.00(+0.00%)
Mar 22, 2023 5.040 5.110 5.020 5.050 108,201 +0.04(+0.80%)
Mar 21, 2023 5.090 5.100 4.930 5.010 231,424 -0.04(-0.79%)
Mar 20, 2023 5.040 5.050 5.010 5.050 5,678 +0.04(+0.80%)
Mar 17, 2023 5.110 5.110 5.010 5.010 18,203 -0.06(-1.18%)
Mar 16, 2023 5.040 5.070 5.030 5.070 124,564 +0.03(+0.60%)
Mar 15, 2023 5.140 5.140 5.040 5.040 33,477 -0.17(-3.26%)
Mar 14, 2023 5.160 5.213 5.140 5.210 13,003 +0.08(+1.56%)
Mar 13, 2023 5.070 5.180 5.070 5.130 12,325 -0.01(-0.19%)
Mar 10, 2023 5.210 5.220 5.090 5.140 35,458 -0.07(-1.34%)
Mar 09, 2023 5.260 5.280 5.210 5.210 20,014 -0.08(-1.51%)
Mar 08, 2023 5.220 5.290 5.220 5.290 7,635 +0.02(+0.38%)
Mar 07, 2023 5.310 5.320 5.240 5.270 73,976 -0.02(-0.38%)
Mar 06, 2023 5.320 5.340 5.290 5.290 9,006 -0.04(-0.75%)
Mar 03, 2023 5.270 5.330 5.270 5.330 22,355 +0.09(+1.72%)
Mar 02, 2023 5.200 5.280 5.200 5.240 59,295 -0.01(-0.19%)
Mar 01, 2023 5.160 5.250 5.160 5.250 196,119 +0.14(+2.74%)
Feb 28, 2023 5.150 5.150 5.110 5.110 26,097 -0.04(-0.78%)
Feb 27, 2023 5.200 5.210 5.110 5.150 40,318 +0.03(+0.59%)
Feb 24, 2023 5.280 5.320 5.120 5.120 69,290 -0.28(-5.19%)
Feb 23, 2023 5.420 5.450 5.380 5.400 46,448 +0.02(+0.37%)
Feb 22, 2023 5.420 5.450 5.380 5.380 33,381 -0.07(-1.28%)
Feb 21, 2023 5.470 5.480 5.400 5.450 24,233 -0.04(-0.73%)
Feb 17, 2023 5.580 5.580 5.480 5.490 26,868 -0.11(-1.96%)
Feb 16, 2023 5.570 5.600 5.550 5.600 33,294 +0.01(+0.18%)
Feb 15, 2023 5.680 5.680 5.590 5.590 64,532 -0.11(-1.93%)
Feb 14, 2023 5.680 5.720 5.650 5.700 42,259 +0.02(+0.35%)
Feb 13, 2023 5.610 5.700 5.600 5.680 23,779 +0.05(+0.89%)
Feb 10, 2023 5.570 5.630 5.570 5.630 71,455 +0.04(+0.72%)
Feb 09, 2023 5.600 5.610 5.563 5.590 43,365 +0.03(+0.54%)
Feb 08, 2023 5.550 5.600 5.485 5.560 85,005 +0.02(+0.36%)
Feb 07, 2023 5.580 5.580 5.475 5.540 84,452 +0.06(+1.09%)
Feb 06, 2023 5.520 5.530 5.480 5.480 58,761 -0.13(-2.32%)
Feb 03, 2023 5.700 5.700 5.570 5.610 51,998 -0.12(-2.09%)
Feb 02, 2023 5.830 5.830 5.600 5.730 165,742 -0.02(-0.35%)
Feb 01, 2023 5.660 5.766 5.640 5.750 284,584 +0.11(+1.95%)
Jan 31, 2023 5.690 5.690 5.590 5.640 70,036 -0.05(-0.88%)
Jan 30, 2023 5.730 5.730 5.668 5.690 35,817 -0.07(-1.22%)
Jan 27, 2023 5.780 5.780 5.710 5.760 48,891 -0.02(-0.35%)
Jan 26, 2023 5.730 5.830 5.720 5.780 70,380 +0.10(+1.76%)
Jan 25, 2023 5.660 5.770 5.600 5.680 76,345 -0.01(-0.18%)
Jan 24, 2023 5.640 5.690 5.630 5.690 44,363 +0.05(+0.89%)
Jan 23, 2023 5.620 5.710 5.620 5.640 29,468 +0.04(+0.71%)
Jan 20, 2023 5.590 5.620 5.590 5.600 111,182 +0.03(+0.54%)
Jan 19, 2023 5.510 5.590 5.510 5.570 71,488 +0.04(+0.72%)
Jan 18, 2023 5.510 5.540 5.492 5.530 83,852 +0.05(+0.91%)
Jan 17, 2023 5.450 5.500 5.450 5.480 58,435 +0.01(+0.18%)
Jan 13, 2023 5.450 5.500 5.450 5.470 106,643 +0.02(+0.37%)
Jan 12, 2023 5.430 5.490 5.420 5.450 87,619 +0.03(+0.55%)
Jan 11, 2023 5.380 5.440 5.380 5.420 79,769 +0.04(+0.74%)
Jan 10, 2023 5.340 5.380 5.310 5.380 71,688 +0.07(+1.32%)
Jan 09, 2023 5.300 5.370 5.300 5.310 73,214 +0.08(+1.53%)
Jan 06, 2023 5.190 5.270 5.190 5.230 116,315 +0.07(+1.36%)
Jan 05, 2023 5.170 5.190 5.100 5.160 114,154 -0.04(-0.77%)
Jan 04, 2023 5.170 5.200 5.090 5.200 95,838 +0.06(+1.17%)
Jan 03, 2023 5.170 5.170 5.110 5.140 11,755 -0.01(-0.19%)
Dec 30, 2022 5.170 5.170 5.130 5.150 56,334 -0.01(-0.19%)
Dec 29, 2022 5.060 5.160 4.980 5.160 99,795 +0.06(+1.18%)
Dec 28, 2022 5.180 5.180 5.100 5.100 68,913 -0.09(-1.73%)
Dec 27, 2022 5.140 5.250 5.140 5.190 105,998 +0.06(+1.17%)
Dec 23, 2022 5.130 5.170 5.120 5.130 14,147 -0.01(-0.19%)
Dec 22, 2022 5.130 5.160 5.110 5.140 106,155 -0.01(-0.19%)
Dec 21, 2022 5.150 5.170 5.130 5.150 63,015 +0.00(+0.00%)
Dec 20, 2022 5.120 5.150 5.080 5.150 72,428 +0.02(+0.39%)
Dec 19, 2022 5.160 5.170 5.115 5.130 292,527 -0.03(-0.58%)
Dec 16, 2022 5.160 5.165 5.110 5.160 25,360 +0.02(+0.39%)
Dec 15, 2022 5.200 5.200 5.110 5.140 102,226 -0.10(-1.91%)
Dec 14, 2022 5.210 5.290 5.190 5.240 194,391 +0.01(+0.19%)
Dec 13, 2022 5.310 5.310 5.200 5.230 172,307 +0.06(+1.16%)
Dec 12, 2022 5.210 5.210 5.160 5.170 84,249 -0.09(-1.71%)
Dec 09, 2022 5.270 5.410 5.260 5.260 94,720 -0.04(-0.75%)
Dec 08, 2022 5.240 5.300 5.220 5.300 74,209 +0.10(+1.92%)
Dec 07, 2022 5.230 5.265 5.170 5.200 33,723 -0.06(-1.14%)
Dec 06, 2022 5.250 5.260 5.200 5.260 33,619 +0.00(+0.00%)
Dec 05, 2022 5.280 5.300 5.230 5.260 41,737 -0.01(-0.19%)
Dec 02, 2022 5.210 5.320 5.210 5.270 30,930 +0.04(+0.76%)
Dec 01, 2022 5.180 5.240 5.180 5.230 54,445 +0.10(+1.95%)
Nov 30, 2022 5.050 5.220 5.050 5.130 63,143 +0.14(+2.81%)
Nov 29, 2022 4.990 5.160 4.990 4.990 323,946 +0.03(+0.60%)
Nov 28, 2022 4.940 5.010 4.940 4.960 52,593 -0.03(-0.60%)
Nov 25, 2022 5.000 5.010 4.930 4.990 22,137 +0.00(+0.00%)
Nov 23, 2022 4.970 5.020 4.940 4.990 47,885 +0.00(+0.00%)
Nov 22, 2022 4.950 4.995 4.950 4.990 109,812 +0.00(+0.00%)
Nov 21, 2022 5.110 5.110 4.990 4.990 31,551 -0.16(-3.11%)
Nov 18, 2022 5.170 5.170 5.070 5.150 57,399 -0.02(-0.39%)
Nov 17, 2022 5.030 5.170 5.000 5.170 73,869 +0.13(+2.58%)
Nov 16, 2022 5.050 5.090 5.020 5.040 57,195 -0.05(-0.98%)
Nov 15, 2022 5.020 5.100 5.020 5.090 61,170 +0.15(+3.04%)
Nov 14, 2022 4.960 4.981 4.940 4.940 126,168 -0.03(-0.60%)
Nov 11, 2022 4.840 5.020 4.840 4.970 70,092 +0.14(+2.90%)
Nov 10, 2022 4.800 4.870 4.760 4.830 54,263 +0.15(+3.09%)
Nov 09, 2022 4.670 4.710 4.670 4.685 57,428 -0.02(-0.32%)
Nov 08, 2022 4.670 4.810 4.670 4.700 73,394 +0.02(+0.43%)
Nov 07, 2022 4.720 4.755 4.670 4.680 201,981 +0.00(+0.00%)
Nov 04, 2022 4.610 4.745 4.610 4.680 106,309 +0.14(+3.08%)
Nov 03, 2022 4.500 4.570 4.480 4.540 28,354 +0.03(+0.67%)
Nov 02, 2022 4.540 4.590 4.510 4.510 81,511 -0.04(-0.88%)
Nov 01, 2022 4.450 4.570 4.450 4.550 165,633 +0.22(+5.08%)
Oct 31, 2022 4.310 4.340 4.260 4.330 90,732 -0.01(-0.23%)
Oct 28, 2022 4.350 4.390 4.310 4.340 39,634 -0.02(-0.46%)
Oct 27, 2022 4.400 4.430 4.360 4.360 126,953 -0.03(-0.68%)
Oct 26, 2022 4.400 4.450 4.383 4.390 161,234 -0.02(-0.45%)
Oct 25, 2022 4.380 4.430 4.350 4.410 112,256 +0.04(+0.92%)
Oct 24, 2022 4.460 4.490 4.330 4.370 52,808 -0.14(-3.10%)
Oct 21, 2022 4.470 4.550 4.450 4.510 61,937 +0.05(+1.12%)
Oct 20, 2022 4.430 4.560 4.430 4.460 45,654 +0.02(+0.45%)
Oct 19, 2022 4.470 4.566 4.436 4.440 57,119 -0.04(-0.89%)
Oct 18, 2022 4.550 4.550 4.475 4.480 188,646 -0.01(-0.22%)
Oct 17, 2022 4.480 4.570 4.450 4.490 142,083 +0.07(+1.58%)
Oct 14, 2022 4.550 4.550 4.420 4.420 64,645 -0.09(-2.00%)
Oct 13, 2022 4.450 4.553 4.430 4.510 55,685 -0.03(-0.66%)
Oct 12, 2022 4.580 4.594 4.510 4.540 30,193 -0.04(-0.87%)
Oct 11, 2022 4.620 4.660 4.560 4.580 30,164 -0.09(-1.93%)
Oct 10, 2022 4.680 4.760 4.633 4.670 53,830 -0.03(-0.64%)
Oct 07, 2022 4.740 4.770 4.690 4.700 84,616 -0.12(-2.49%)
Oct 06, 2022 4.790 4.840 4.750 4.820 47,131 -0.00(-0.10%)
Oct 05, 2022 4.770 4.850 4.770 4.825 74,519 +0.04(+0.73%)
Oct 04, 2022 4.770 4.822 4.720 4.790 66,021 +0.13(+2.79%)
Oct 03, 2022 4.600 4.920 4.600 4.660 84,542 +0.08(+1.75%)
Sep 30, 2022 4.620 4.630 4.471 4.580 71,319 -0.01(-0.22%)
Sep 29, 2022 4.590 4.640 4.490 4.590 89,357 -0.07(-1.50%)
Sep 28, 2022 4.650 4.670 4.510 4.660 145,900 +0.01(+0.22%)
Sep 27, 2022 4.730 4.730 4.628 4.650 74,296 -0.03(-0.64%)
Sep 26, 2022 4.720 4.750 4.640 4.680 45,782 -0.05(-1.06%)
Sep 23, 2022 4.750 4.770 4.667 4.730 39,291 -0.14(-2.87%)
Sep 22, 2022 4.860 4.928 4.830 4.870 49,371 -0.09(-1.81%)
Sep 21, 2022 5.030 5.094 4.960 4.960 43,087 -0.09(-1.78%)
Sep 20, 2022 5.040 5.080 5.030 5.050 28,696 -0.03(-0.59%)
Sep 19, 2022 5.060 5.080 5.050 5.080 48,077 -0.02(-0.39%)
Sep 16, 2022 5.090 5.113 5.020 5.100 20,012 -0.02(-0.39%)
Sep 15, 2022 5.160 5.195 5.120 5.120 31,591 -0.08(-1.54%)
Sep 14, 2022 5.190 5.250 5.150 5.200 28,418 +0.04(+0.78%)
Sep 13, 2022 5.250 5.255 5.150 5.160 50,508 -0.19(-3.55%)
Sep 12, 2022 5.300 5.374 5.280 5.350 46,371 +0.08(+1.52%)
Sep 09, 2022 5.150 5.280 5.150 5.270 42,860 +0.13(+2.53%)
Sep 08, 2022 5.150 5.180 5.130 5.140 8,485 -0.04(-0.77%)
Sep 07, 2022 5.130 5.190 5.110 5.180 32,991 +0.05(+0.97%)
Sep 06, 2022 5.190 5.220 5.130 5.130 24,361 -0.07(-1.35%)
Sep 02, 2022 5.230 5.250 5.140 5.200 28,316 -0.01(-0.19%)
Sep 01, 2022 5.220 5.260 5.210 5.210 65,368 -0.08(-1.51%)
Aug 31, 2022 5.320 5.400 5.260 5.290 59,780 +0.00(+0.00%)
Aug 30, 2022 5.340 5.370 5.280 5.290 50,942 -0.06(-1.12%)
Aug 29, 2022 5.430 5.440 5.320 5.350 34,654 -0.08(-1.47%)
Aug 26, 2022 5.530 5.530 5.390 5.430 41,436 -0.06(-1.09%)
Aug 25, 2022 5.480 5.550 5.440 5.490 54,098 +0.09(+1.67%)
Aug 24, 2022 5.420 5.500 5.400 5.400 15,904 -0.03(-0.55%)
Aug 23, 2022 5.390 5.438 5.350 5.430 43,893 +0.04(+0.74%)
Aug 22, 2022 5.420 5.420 5.360 5.390 14,924 -0.08(-1.46%)
Aug 19, 2022 5.490 5.500 5.420 5.470 25,935 -0.05(-0.91%)
Aug 18, 2022 5.520 5.560 5.500 5.520 42,435 -0.03(-0.54%)
Aug 17, 2022 5.530 5.560 5.500 5.550 45,060 -0.03(-0.54%)
Aug 16, 2022 5.590 5.600 5.500 5.580 71,900 -0.03(-0.53%)
Aug 15, 2022 5.630 5.686 5.500 5.610 72,270 -0.04(-0.71%)
Aug 12, 2022 5.630 5.650 5.510 5.650 42,256 +0.11(+1.99%)
Aug 11, 2022 5.540 5.640 5.500 5.540 140,430 -0.02(-0.36%)
Aug 10, 2022 5.490 5.570 5.470 5.560 46,965 +0.11(+2.02%)
Aug 09, 2022 5.440 5.470 5.420 5.450 38,986 -0.02(-0.37%)
Aug 08, 2022 5.430 5.530 5.410 5.470 81,579 +0.02(+0.37%)
Aug 05, 2022 5.370 5.460 5.370 5.450 21,660 +0.01(+0.18%)
Aug 04, 2022 5.450 5.460 5.410 5.440 25,457 +0.00(+0.00%)
Aug 03, 2022 5.440 5.470 5.410 5.440 57,683 +0.00(+0.00%)
Aug 02, 2022 5.430 5.460 5.350 5.440 32,577 +0.01(+0.18%)
Aug 01, 2022 5.450 5.560 5.400 5.430 37,330 -0.07(-1.27%)
Jul 29, 2022 5.500 5.526 5.452 5.500 40,458 -0.04(-0.72%)
Jul 28, 2022 5.461 5.540 5.454 5.540 20,349 +0.09(+1.65%)
Jul 27, 2022 5.360 5.450 5.320 5.450 12,989 +0.11(+2.06%)
Jul 26, 2022 5.350 5.400 5.300 5.340 33,663 -0.05(-0.93%)
Jul 25, 2022 5.380 5.400 5.350 5.390 12,113 +0.04(+0.75%)
Jul 22, 2022 5.410 5.480 5.350 5.350 20,792 -0.10(-1.83%)
Jul 21, 2022 5.380 5.470 5.370 5.450 25,592 +0.11(+2.06%)
Jul 20, 2022 5.380 5.430 5.340 5.340 24,877 -0.05(-0.93%)
Jul 19, 2022 5.460 5.470 5.380 5.390 25,834 -0.01(-0.19%)
Jul 18, 2022 5.430 5.460 5.360 5.400 18,240 +0.07(+1.31%)
Jul 15, 2022 5.300 5.390 5.290 5.330 10,561 +0.05(+0.95%)
Jul 14, 2022 5.280 5.310 5.240 5.280 11,772 -0.04(-0.75%)
Jul 13, 2022 5.310 5.370 5.290 5.320 13,403 -0.04(-0.75%)
Jul 12, 2022 5.450 5.450 5.360 5.360 19,329 -0.12(-2.19%)
Jul 11, 2022 5.550 5.550 5.450 5.480 34,242 -0.11(-1.97%)
Jul 08, 2022 5.630 5.640 5.540 5.590 15,049 -0.02(-0.36%)
Jul 07, 2022 5.520 5.630 5.500 5.610 12,805 +0.13(+2.37%)
Jul 06, 2022 5.420 5.490 5.360 5.480 33,507 +0.05(+0.92%)
Jul 05, 2022 5.450 5.520 5.380 5.430 21,213 -0.10(-1.81%)
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.