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: 8:00 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 (%)
May 31, 2016 3.508 3.508 3.462 3.462 21,407 -0.02(-0.66%)
May 27, 2016 3.491 3.485 3.485 3.485 4,710 -0.01(-0.33%)
May 26, 2016 3.462 3.575 3.462 3.496 28,854 +0.03(+0.83%)
May 25, 2016 3.496 3.496 3.450 3.468 12,881 +0.03(+0.75%)
May 24, 2016 3.467 3.473 3.410 3.442 59,315 +0.01(+0.25%)
May 23, 2016 3.485 3.485 3.427 3.433 23,012 -0.05(-1.48%)
May 20, 2016 3.456 3.485 3.450 3.485 14,240 +0.06(+1.84%)
May 19, 2016 3.479 3.479 3.416 3.422 48,565 -0.06(-1.65%)
May 18, 2016 3.525 3.565 3.479 3.479 14,317 -0.03(-0.82%)
May 17, 2016 3.468 3.508 3.445 3.508 45,088 +0.03(+0.82%)
May 16, 2016 3.531 3.565 3.473 3.479 39,809 -0.06(-1.78%)
May 13, 2016 3.554 3.565 3.525 3.542 38,106 -0.03(-0.96%)
May 12, 2016 3.597 3.599 3.571 3.577 13,608 -0.01(-0.32%)
May 11, 2016 3.577 3.594 3.571 3.588 5,417 +0.02(+0.48%)
May 10, 2016 3.677 3.677 3.531 3.571 21,678 -0.02(-0.48%)
May 09, 2016 3.685 3.685 3.582 3.588 37,432 -0.12(-3.25%)
May 06, 2016 3.657 3.714 3.640 3.708 8,137 +0.06(+1.73%)
May 05, 2016 3.668 3.673 3.645 3.645 7,073 +0.01(+0.32%)
May 04, 2016 3.617 3.674 3.611 3.634 29,660 -0.03(-0.78%)
May 03, 2016 3.697 3.697 3.611 3.662 47,697 -0.05(-1.24%)
May 02, 2016 3.766 3.783 3.703 3.708 25,575 -0.03(-0.77%)
Apr 29, 2016 3.726 3.748 3.622 3.737 138,800 +0.02(+0.62%)
Apr 28, 2016 3.662 3.714 3.662 3.714 63,427 +0.05(+1.41%)
Apr 27, 2016 3.611 3.662 3.592 3.662 43,113 +0.06(+1.75%)
Apr 26, 2016 3.611 3.611 3.577 3.599 55,096 +0.02(+0.64%)
Apr 25, 2016 3.634 3.634 3.548 3.577 208,547 -0.04(-1.11%)
Apr 22, 2016 3.594 3.622 3.559 3.617 79,862 +0.01(+0.16%)
Apr 21, 2016 3.599 3.622 3.571 3.611 61,197 +0.02(+0.48%)
Apr 20, 2016 3.571 3.611 3.571 3.594 23,794 +0.01(+0.32%)
Apr 19, 2016 3.559 3.582 3.559 3.582 68,213 +0.04(+1.13%)
Apr 18, 2016 3.519 3.548 3.504 3.542 53,834 +0.05(+1.48%)
Apr 15, 2016 3.531 3.531 3.491 3.491 11,841 -0.02(-0.49%)
Apr 14, 2016 3.513 3.536 3.488 3.508 45,334 +0.01(+0.25%)
Apr 13, 2016 3.473 3.513 3.473 3.499 24,253 +0.06(+1.75%)
Apr 12, 2016 3.382 3.479 3.382 3.439 85,679 +0.05(+1.35%)
Apr 11, 2016 3.382 3.410 3.382 3.393 11,180 +0.01(+0.34%)
Apr 08, 2016 3.382 3.399 3.347 3.382 66,564 +0.02(+0.51%)
Apr 07, 2016 3.370 3.393 3.347 3.364 31,540 -0.05(-1.34%)
Apr 06, 2016 3.422 3.422 3.370 3.410 30,583 -0.01(-0.17%)
Apr 05, 2016 3.439 3.439 3.393 3.416 16,611 -0.03(-1.00%)
Apr 04, 2016 3.410 3.450 3.410 3.450 18,221 +0.01(+0.33%)
Apr 01, 2016 3.410 3.456 3.410 3.439 24,525 -0.01(-0.17%)
Mar 31, 2016 3.445 3.462 3.392 3.445 16,740 +0.02(+0.59%)
Mar 30, 2016 3.439 3.479 3.425 3.425 20,753 +0.01(+0.42%)
Mar 29, 2016 3.359 3.410 3.349 3.410 60,119 +0.00(+0.00%)
Mar 28, 2016 3.473 3.519 3.376 3.410 65,229 +0.03(+0.85%)
Mar 24, 2016 3.353 3.382 3.382 3.382 14,481 +0.01(+0.34%)
Mar 23, 2016 3.439 3.439 3.353 3.370 76,961 -0.07(-2.00%)
Mar 22, 2016 3.427 3.512 3.422 3.439 31,174 +0.01(+0.17%)
Mar 21, 2016 3.445 3.473 3.376 3.433 84,074 +0.01(+0.17%)
Mar 18, 2016 3.485 3.519 3.376 3.427 46,966 -0.02(-0.66%)
Mar 17, 2016 3.416 3.496 3.416 3.450 49,377 +0.06(+1.86%)
Mar 16, 2016 3.324 3.387 3.324 3.387 92,056 +0.08(+2.43%)
Mar 15, 2016 3.330 3.345 3.274 3.307 64,735 -0.03(-0.96%)
Mar 14, 2016 3.330 3.339 3.324 3.339 13,245 +0.01(+0.29%)
Mar 11, 2016 3.352 3.397 3.307 3.330 71,351 -0.03(-0.83%)
Mar 10, 2016 3.357 3.391 3.296 3.357 76,739 -0.01(-0.17%)
Mar 09, 2016 3.335 3.380 3.324 3.363 50,076 +0.03(+1.01%)
Mar 08, 2016 3.352 3.352 3.285 3.330 41,679 -0.01(-0.33%)
Mar 07, 2016 3.341 3.357 3.335 3.341 38,078 +0.01(+0.17%)
Mar 04, 2016 3.296 3.335 3.257 3.335 97,345 +0.04(+1.36%)
Mar 03, 2016 3.240 3.302 3.240 3.290 40,696 +0.07(+2.26%)
Mar 02, 2016 3.201 3.223 3.201 3.218 55,221 +0.03(+1.05%)
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.