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 )

5.535 +0.135 (+2.50%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 24, 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, 2019 5.111 5.177 5.031 5.140 297,890 +0.01(+0.14%)
May 30, 2019 5.067 5.140 5.067 5.133 268,597 +0.05(+1.01%)
May 29, 2019 4.965 5.089 4.965 5.082 702,940 +0.02(+0.43%)
May 28, 2019 5.074 5.074 5.053 5.060 123,406 -0.01(-0.14%)
May 24, 2019 5.038 5.089 5.038 5.067 42,458 +0.02(+0.43%)
May 23, 2019 5.067 5.074 5.045 5.045 74,972 -0.07(-1.29%)
May 22, 2019 5.096 5.118 5.089 5.111 122,754 -0.02(-0.43%)
May 21, 2019 5.089 5.133 5.074 5.133 123,287 +0.05(+1.01%)
May 20, 2019 5.096 5.102 5.074 5.082 115,032 -0.07(-1.28%)
May 17, 2019 5.235 5.235 5.126 5.147 294,192 -0.05(-0.98%)
May 16, 2019 5.220 5.250 5.197 5.199 176,582 -0.02(-0.42%)
May 15, 2019 5.191 5.228 5.169 5.220 146,964 +0.01(+0.28%)
May 14, 2019 5.213 5.250 5.199 5.206 157,838 +0.02(+0.42%)
May 13, 2019 5.250 5.250 5.177 5.184 276,656 -0.11(-2.07%)
May 10, 2019 5.235 5.301 5.223 5.293 198,456 +0.06(+1.12%)
May 09, 2019 5.293 5.293 5.206 5.235 377,295 -0.05(-0.97%)
May 08, 2019 5.272 5.293 5.235 5.286 62,281 +0.02(+0.42%)
May 07, 2019 5.366 5.366 5.082 5.264 160,859 -0.14(-2.57%)
May 06, 2019 5.418 5.422 5.392 5.403 38,739 -0.09(-1.73%)
May 03, 2019 5.461 5.513 5.461 5.498 58,893 +0.04(+0.80%)
May 02, 2019 5.425 5.469 5.425 5.454 67,486 +0.00(+0.00%)
May 01, 2019 5.432 5.476 5.432 5.454 86,181 +0.00(+0.00%)
Apr 30, 2019 5.410 5.468 5.410 5.454 72,690 -0.01(-0.14%)
Apr 29, 2019 5.345 5.483 5.345 5.461 73,675 +0.01(+0.13%)
Apr 26, 2019 5.454 5.483 5.432 5.454 49,853 -0.01(-0.13%)
Apr 25, 2019 5.447 5.483 5.418 5.461 317,462 -0.01(-0.13%)
Apr 24, 2019 5.469 5.520 5.461 5.469 162,482 -0.06(-1.06%)
Apr 23, 2019 5.520 5.549 5.520 5.527 117,233 -0.01(-0.26%)
Apr 22, 2019 5.513 5.549 5.505 5.542 172,597 -0.02(-0.38%)
Apr 18, 2019 5.505 5.563 5.505 5.563 143,672 +0.01(+0.25%)
Apr 17, 2019 5.564 5.571 5.520 5.549 72,119 +0.02(+0.40%)
Apr 16, 2019 5.542 5.542 5.508 5.527 93,813 +0.01(+0.26%)
Apr 15, 2019 5.513 5.534 5.498 5.513 79,143 -0.02(-0.40%)
Apr 12, 2019 5.520 5.571 5.505 5.534 87,244 +0.02(+0.40%)
Apr 11, 2019 5.491 5.534 5.491 5.513 97,545 -0.02(-0.40%)
Apr 10, 2019 5.527 5.549 5.498 5.534 72,560 +0.07(+1.20%)
Apr 09, 2019 5.476 5.513 5.467 5.469 123,992 -0.04(-0.66%)
Apr 08, 2019 5.476 5.505 5.469 5.505 47,811 +0.03(+0.51%)
Apr 05, 2019 5.482 5.520 5.469 5.477 172,982 +0.01(+0.16%)
Apr 04, 2019 5.425 5.491 5.403 5.469 93,219 +0.00(+0.00%)
Apr 03, 2019 5.425 5.491 5.403 5.469 143,414 +0.05(+0.94%)
Apr 02, 2019 5.366 5.425 5.366 5.418 47,276 +0.04(+0.68%)
Apr 01, 2019 5.396 5.461 5.352 5.381 59,380 +0.07(+1.38%)
Mar 29, 2019 5.293 5.330 5.257 5.308 39,581 +0.08(+1.54%)
Mar 28, 2019 5.199 5.260 5.191 5.228 66,549 -0.01(-0.28%)
Mar 27, 2019 5.272 5.272 5.213 5.242 88,476 -0.03(-0.55%)
Mar 26, 2019 5.272 5.286 5.250 5.272 28,820 +0.04(+0.84%)
Mar 25, 2019 5.220 5.250 5.184 5.228 34,527 -0.05(-0.97%)
Mar 22, 2019 5.293 5.348 5.279 5.279 136,961 -0.09(-1.63%)
Mar 21, 2019 5.388 5.403 5.293 5.366 143,662 -0.02(-0.41%)
Mar 20, 2019 5.323 5.388 5.305 5.388 205,280 +0.08(+1.51%)
Mar 19, 2019 5.323 5.345 5.301 5.308 73,072 -0.04(-0.68%)
Mar 18, 2019 5.315 5.358 5.286 5.344 72,650 +0.03(+0.55%)
Mar 15, 2019 5.264 5.330 5.243 5.315 48,200 +0.06(+1.10%)
Mar 14, 2019 5.177 5.264 5.177 5.257 18,466 +0.04(+0.70%)
Mar 13, 2019 5.192 5.330 5.192 5.221 95,412 -0.02(-0.42%)
Mar 12, 2019 5.221 5.243 5.206 5.243 61,901 +0.04(+0.84%)
Mar 11, 2019 5.134 5.219 5.113 5.199 152,398 +0.07(+1.42%)
Mar 08, 2019 5.090 5.148 5.090 5.127 43,104 -0.06(-1.10%)
Mar 07, 2019 5.272 5.272 5.156 5.184 41,165 -0.04(-0.85%)
Mar 06, 2019 5.221 5.272 5.214 5.228 46,470 -0.04(-0.69%)
Mar 05, 2019 5.257 5.272 5.228 5.264 55,724 +0.01(+0.14%)
Mar 04, 2019 5.228 5.272 5.204 5.257 146,758 +0.01(+0.28%)
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.