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, 2017 4.203 4.229 4.191 4.220 24,742 -0.02(-0.44%)
May 30, 2017 4.251 4.275 4.227 4.239 132,746 -0.05(-1.26%)
May 26, 2017 4.305 4.309 4.287 4.293 11,804 +0.02(+0.56%)
May 25, 2017 4.251 4.287 4.251 4.269 45,312 -0.00(-0.03%)
May 24, 2017 4.257 4.275 4.239 4.270 47,413 -0.00(-0.11%)
May 23, 2017 4.299 4.299 4.257 4.275 8,945 -0.02(-0.56%)
May 22, 2017 4.317 4.335 4.269 4.299 21,246 +0.01(+0.28%)
May 19, 2017 4.251 4.377 4.251 4.287 101,191 +0.07(+1.55%)
May 18, 2017 4.209 4.223 4.185 4.221 24,815 -0.06(-1.39%)
May 17, 2017 4.313 4.313 4.268 4.281 35,279 -0.05(-1.25%)
May 16, 2017 4.293 4.335 4.293 4.335 353,923 +0.05(+1.15%)
May 15, 2017 4.281 4.287 4.236 4.285 38,760 +0.05(+1.24%)
May 12, 2017 4.215 4.239 4.203 4.233 28,516 +0.02(+0.57%)
May 11, 2017 4.203 4.215 4.185 4.209 21,734 -0.01(-0.14%)
May 10, 2017 4.170 4.215 4.167 4.215 27,768 +0.05(+1.15%)
May 09, 2017 4.173 4.215 4.161 4.167 51,097 -0.03(-0.79%)
May 08, 2017 4.239 4.239 4.191 4.200 26,264 -0.03(-0.78%)
May 05, 2017 4.191 4.239 4.191 4.233 98,050 +0.02(+0.57%)
May 04, 2017 4.227 4.233 4.191 4.209 88,608 -0.06(-1.33%)
May 03, 2017 4.269 4.269 4.251 4.266 26,811 -0.00(-0.12%)
May 02, 2017 4.233 4.275 4.233 4.271 47,612 +0.04(+0.89%)
May 01, 2017 4.197 4.251 4.113 4.233 50,879 -0.01(-0.14%)
Apr 28, 2017 4.245 4.245 4.233 4.239 26,584 -0.02(-0.56%)
Apr 27, 2017 4.281 4.287 4.263 4.263 27,965 -0.02(-0.56%)
Apr 26, 2017 4.305 4.305 4.267 4.287 45,349 -0.02(-0.42%)
Apr 25, 2017 4.341 4.347 4.287 4.305 82,920 -0.03(-0.69%)
Apr 24, 2017 4.323 4.341 4.287 4.335 99,035 +0.00(+0.00%)
Apr 21, 2017 4.317 4.353 4.263 4.335 38,222 +0.02(+0.56%)
Apr 20, 2017 4.341 4.341 4.293 4.311 90,567 -0.04(-0.83%)
Apr 19, 2017 4.371 4.371 4.347 4.347 47,497 -0.02(-0.41%)
Apr 18, 2017 4.371 4.371 4.353 4.365 50,782 -0.03(-0.68%)
Apr 17, 2017 4.353 4.437 4.323 4.395 80,282 +0.06(+1.38%)
Apr 13, 2017 4.332 4.341 4.311 4.335 116,322 -0.02(-0.41%)
Apr 12, 2017 4.377 4.377 4.341 4.353 83,974 -0.02(-0.55%)
Apr 11, 2017 4.347 4.377 4.347 4.377 58,209 +0.04(+0.83%)
Apr 10, 2017 4.311 4.347 4.305 4.341 103,745 +0.00(+0.00%)
Apr 07, 2017 4.323 4.347 4.299 4.341 56,402 +0.05(+1.12%)
Apr 06, 2017 4.269 4.323 4.269 4.293 26,416 +0.02(+0.56%)
Apr 05, 2017 4.263 4.281 4.245 4.269 80,838 -0.01(-0.28%)
Apr 04, 2017 4.275 4.293 4.223 4.281 66,354 +0.07(+1.57%)
Apr 03, 2017 4.203 4.347 4.155 4.215 78,718 +0.02(+0.57%)
Mar 31, 2017 4.131 4.203 4.131 4.191 45,990 +0.02(+0.58%)
Mar 30, 2017 4.179 4.203 4.155 4.167 35,735 -0.02(-0.43%)
Mar 29, 2017 4.203 4.203 4.140 4.185 63,854 +0.02(+0.58%)
Mar 28, 2017 4.043 4.167 4.043 4.161 57,868 +0.09(+2.21%)
Mar 27, 2017 4.029 4.089 4.029 4.071 38,658 -0.02(-0.59%)
Mar 24, 2017 4.029 4.113 4.029 4.095 55,416 +0.04(+1.04%)
Mar 23, 2017 4.041 4.059 4.005 4.053 86,916 +0.01(+0.15%)
Mar 22, 2017 4.011 4.047 3.909 4.047 55,501 +0.03(+0.68%)
Mar 21, 2017 4.005 4.029 4.005 4.019 65,253 +0.01(+0.22%)
Mar 20, 2017 3.987 4.011 3.981 4.011 53,562 +0.03(+0.75%)
Mar 17, 2017 3.945 3.993 3.914 3.981 71,577 +0.01(+0.30%)
Mar 16, 2017 3.975 3.980 3.945 3.969 90,135 +0.00(+0.00%)
Mar 15, 2017 3.951 3.975 3.914 3.969 34,148 +0.05(+1.38%)
Mar 14, 2017 3.951 3.951 3.887 3.914 33,183 -0.05(-1.21%)
Mar 13, 2017 3.902 3.963 3.902 3.963 51,575 +0.05(+1.38%)
Mar 10, 2017 3.890 3.909 3.884 3.909 47,796 +0.02(+0.46%)
Mar 09, 2017 3.902 3.902 3.873 3.890 67,047 -0.03(-0.77%)
Mar 08, 2017 3.914 3.939 3.914 3.921 93,148 -0.01(-0.30%)
Mar 07, 2017 3.884 3.945 3.872 3.932 44,922 +0.03(+0.76%)
Mar 06, 2017 3.848 3.921 3.848 3.902 51,918 +0.03(+0.78%)
Mar 03, 2017 3.866 3.896 3.842 3.872 67,568 +0.02(+0.62%)
Mar 02, 2017 3.872 3.890 3.842 3.848 24,187 -0.04(-0.93%)
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.