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 )

4.940 +0.040 (+0.82%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 23, 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, 2023 5.180 5.190 5.120 5.140 70,514 -0.03(-0.58%)
Aug 30, 2023 5.140 5.190 5.130 5.170 28,470 +0.01(+0.19%)
Aug 29, 2023 5.130 5.179 5.130 5.160 100,468 +0.03(+0.58%)
Aug 28, 2023 5.080 5.130 5.080 5.130 15,609 +0.08(+1.58%)
Aug 25, 2023 5.070 5.080 5.040 5.050 16,993 -0.02(-0.39%)
Aug 24, 2023 5.120 5.132 5.070 5.070 16,571 -0.04(-0.78%)
Aug 23, 2023 5.050 5.130 5.050 5.110 16,896 +0.08(+1.59%)
Aug 22, 2023 5.010 5.035 5.010 5.030 18,829 +0.03(+0.50%)
Aug 21, 2023 5.020 5.020 4.990 5.005 7,575 +0.01(+0.30%)
Aug 18, 2023 5.010 5.020 4.990 4.990 108,904 -0.05(-0.99%)
Aug 17, 2023 5.120 5.135 5.040 5.040 86,912 -0.03(-0.59%)
Aug 16, 2023 5.080 5.100 5.070 5.070 76,733 -0.03(-0.59%)
Aug 15, 2023 5.090 5.120 5.080 5.100 33,162 -0.03(-0.58%)
Aug 14, 2023 5.150 5.160 5.130 5.130 14,096 -0.09(-1.72%)
Aug 11, 2023 5.250 5.280 5.170 5.220 23,760 -0.04(-0.76%)
Aug 10, 2023 5.250 5.300 5.250 5.260 24,361 +0.03(+0.57%)
Aug 09, 2023 5.220 5.240 5.190 5.230 27,601 +0.04(+0.77%)
Aug 08, 2023 5.250 5.250 5.160 5.190 66,997 -0.10(-1.89%)
Aug 07, 2023 5.340 5.340 5.240 5.290 85,925 -0.02(-0.38%)
Aug 04, 2023 5.330 5.340 5.290 5.310 21,029 +0.00(+0.00%)
Aug 03, 2023 5.300 5.330 5.290 5.310 25,534 -0.01(-0.19%)
Aug 02, 2023 5.320 5.320 5.280 5.320 34,274 -0.07(-1.30%)
Aug 01, 2023 5.450 5.450 5.390 5.390 11,121 -0.10(-1.82%)
Jul 31, 2023 5.450 5.520 5.440 5.490 21,158 +0.04(+0.73%)
Jul 28, 2023 5.350 5.470 5.350 5.450 141,731 +0.12(+2.25%)
Jul 27, 2023 5.410 5.410 5.330 5.330 33,581 -0.07(-1.30%)
Jul 26, 2023 5.360 5.410 5.350 5.400 12,259 +0.03(+0.56%)
Jul 25, 2023 5.370 5.390 5.360 5.370 26,865 +0.02(+0.37%)
Jul 24, 2023 5.300 5.400 5.300 5.350 22,770 +0.07(+1.42%)
Jul 21, 2023 5.280 5.360 5.260 5.275 14,990 -0.03(-0.66%)
Jul 20, 2023 5.290 5.310 5.270 5.310 52,764 -0.01(-0.19%)
Jul 19, 2023 5.330 5.350 5.320 5.320 12,122 +0.00(+0.00%)
Jul 18, 2023 5.330 5.370 5.282 5.320 89,118 -0.02(-0.37%)
Jul 17, 2023 5.290 5.360 5.290 5.340 64,633 +0.01(+0.19%)
Jul 14, 2023 5.290 5.340 5.080 5.330 66,705 +0.02(+0.38%)
Jul 13, 2023 5.270 5.330 5.270 5.310 70,618 +0.04(+0.76%)
Jul 12, 2023 5.250 5.280 5.240 5.270 26,963 +0.10(+1.93%)
Jul 11, 2023 5.110 5.250 5.110 5.170 83,730 +0.07(+1.37%)
Jul 10, 2023 5.100 5.130 5.090 5.100 22,239 -0.01(-0.20%)
Jul 07, 2023 5.090 5.150 5.090 5.110 22,681 +0.02(+0.39%)
Jul 06, 2023 5.130 5.160 5.050 5.090 31,492 -0.11(-2.12%)
Jul 05, 2023 5.230 5.240 5.080 5.200 387,515 -0.02(-0.38%)
Jul 03, 2023 5.240 5.300 5.220 5.220 26,791 +0.03(+0.58%)
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%)
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.