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: 4:10 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 (%)
Dec 31, 2018 4.611 4.698 4.596 4.611 303,798 +0.00(+0.00%)
Dec 28, 2018 4.611 4.684 4.567 4.611 369,626 +0.04(+0.86%)
Dec 27, 2018 4.515 4.572 4.515 4.572 203,236 +0.04(+0.78%)
Dec 26, 2018 4.522 4.558 4.515 4.537 191,927 +0.01(+0.31%)
Dec 24, 2018 4.515 4.551 4.487 4.522 165,381 -0.01(-0.16%)
Dec 21, 2018 4.537 4.586 4.529 4.529 125,491 -0.05(-1.08%)
Dec 20, 2018 4.572 4.609 4.515 4.579 189,862 -0.01(-0.15%)
Dec 19, 2018 4.579 4.621 4.529 4.586 155,477 -0.01(-0.15%)
Dec 18, 2018 4.607 4.621 4.551 4.593 211,117 +0.03(+0.62%)
Dec 17, 2018 4.572 4.614 4.565 4.565 212,451 -0.04(-0.92%)
Dec 14, 2018 4.621 4.635 4.593 4.607 619,790 -0.08(-1.66%)
Dec 13, 2018 4.677 4.692 4.656 4.685 292,011 +0.02(+0.45%)
Dec 12, 2018 4.621 4.684 4.621 4.663 180,941 +0.08(+1.85%)
Dec 11, 2018 4.600 4.624 4.558 4.579 135,906 +0.00(+0.00%)
Dec 10, 2018 4.607 4.621 4.551 4.579 91,998 -0.08(-1.66%)
Dec 07, 2018 4.663 4.702 4.635 4.656 89,291 -0.03(-0.60%)
Dec 06, 2018 4.684 4.692 4.614 4.684 184,958 -0.03(-0.60%)
Dec 04, 2018 4.734 4.804 4.706 4.713 85,316 -0.08(-1.62%)
Dec 03, 2018 4.755 4.818 4.720 4.790 168,484 +0.07(+1.49%)
Nov 30, 2018 4.720 4.727 4.699 4.720 147,352 -0.01(-0.15%)
Nov 29, 2018 4.692 4.748 4.692 4.727 98,605 -0.01(-0.30%)
Nov 28, 2018 4.621 4.741 4.621 4.741 194,020 +0.11(+2.28%)
Nov 27, 2018 4.600 4.649 4.600 4.635 122,099 +0.00(+0.00%)
Nov 26, 2018 4.614 4.649 4.607 4.635 221,172 +0.05(+1.08%)
Nov 23, 2018 4.572 4.614 4.572 4.586 77,225 -0.06(-1.20%)
Nov 21, 2018 4.641 4.641 4.641 0 +0.03(+0.59%)
Nov 20, 2018 4.607 4.649 4.569 4.614 234,231 -0.06(-1.36%)
Nov 19, 2018 4.670 4.713 4.635 4.677 202,489 -0.04(-0.75%)
Nov 16, 2018 4.607 4.720 4.586 4.713 152,889 +0.03(+0.60%)
Nov 15, 2018 4.572 4.706 4.572 4.684 187,501 +0.08(+1.68%)
Nov 14, 2018 4.529 4.614 4.529 4.607 73,311 +0.05(+1.08%)
Nov 13, 2018 4.508 4.587 4.508 4.558 180,992 +0.03(+0.62%)
Nov 12, 2018 4.529 4.572 4.522 4.529 77,523 -0.06(-1.38%)
Nov 09, 2018 4.649 4.656 4.565 4.593 75,947 -0.08(-1.81%)
Nov 08, 2018 4.769 4.776 4.670 4.677 159,752 -0.11(-2.21%)
Nov 07, 2018 4.713 4.783 4.699 4.783 96,693 +0.08(+1.65%)
Nov 06, 2018 4.692 4.713 4.663 4.706 79,076 +0.01(+0.15%)
Nov 05, 2018 4.677 4.713 4.656 4.699 63,421 -0.01(-0.30%)
Nov 02, 2018 4.677 4.741 4.670 4.713 95,112 +0.05(+1.06%)
Nov 01, 2018 4.508 4.670 4.508 4.663 154,199 +0.17(+3.76%)
Oct 31, 2018 4.424 4.508 4.424 4.494 117,889 +0.08(+1.92%)
Oct 30, 2018 4.367 4.410 4.318 4.410 245,868 +0.04(+0.97%)
Oct 29, 2018 4.389 4.473 4.346 4.367 382,248 -0.02(-0.48%)
Oct 26, 2018 4.396 4.494 4.382 4.389 169,356 -0.06(-1.42%)
Oct 25, 2018 4.473 4.473 4.410 4.452 225,700 +0.02(+0.48%)
Oct 24, 2018 4.501 4.511 4.417 4.431 153,412 -0.06(-1.41%)
Oct 23, 2018 4.452 4.508 4.452 4.494 356,281 -0.06(-1.39%)
Oct 22, 2018 4.551 4.600 4.544 4.558 262,080 +0.02(+0.47%)
Oct 19, 2018 4.501 4.572 4.501 4.537 311,172 +0.02(+0.47%)
Oct 18, 2018 4.614 4.614 4.515 4.515 115,209 -0.10(-2.14%)
Oct 17, 2018 4.614 4.642 4.579 4.614 128,209 -0.04(-0.76%)
Oct 16, 2018 4.522 4.649 4.522 4.649 229,996 +0.11(+2.48%)
Oct 15, 2018 4.445 4.558 4.445 4.537 183,989 -0.04(-0.92%)
Oct 12, 2018 4.452 4.593 4.452 4.579 231,250 +0.18(+4.17%)
Oct 11, 2018 4.466 4.537 4.367 4.396 316,166 -0.12(-2.65%)
Oct 10, 2018 4.593 4.608 4.515 4.515 181,243 -0.10(-2.14%)
Oct 09, 2018 4.600 4.649 4.600 4.614 72,275 +0.02(+0.46%)
Oct 08, 2018 4.628 4.642 4.579 4.593 235,988 -0.06(-1.36%)
Oct 05, 2018 4.649 4.684 4.628 4.656 158,283 -0.01(-0.30%)
Oct 04, 2018 4.741 4.748 4.649 4.670 139,577 -0.08(-1.78%)
Oct 03, 2018 4.776 4.811 4.755 4.755 132,678 -0.02(-0.44%)
Oct 02, 2018 4.861 4.861 4.762 4.776 168,924 -0.08(-1.74%)
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.