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 28, 2021 6.937 6.984 6.936 6.976 56,586 +0.05(+0.68%)
May 27, 2021 6.929 6.937 6.906 6.929 38,845 +0.02(+0.28%)
May 26, 2021 6.883 6.929 6.867 6.910 75,803 +0.04(+0.62%)
May 25, 2021 6.844 6.906 6.844 6.867 159,069 +0.06(+0.92%)
May 24, 2021 6.719 6.820 6.649 6.805 133,021 +0.05(+0.69%)
May 21, 2021 6.906 6.906 6.750 6.758 13,359 -0.12(-1.81%)
May 20, 2021 6.812 6.883 6.812 6.883 21,955 +0.07(+1.03%)
May 19, 2021 6.758 6.836 6.758 6.812 75,771 -0.02(-0.34%)
May 18, 2021 6.766 6.851 6.766 6.836 40,648 +0.11(+1.62%)
May 17, 2021 6.727 6.773 6.680 6.727 23,807 -0.05(-0.81%)
May 14, 2021 6.758 6.805 6.689 6.781 87,919 +0.13(+2.00%)
May 13, 2021 6.656 6.681 6.612 6.649 72,464 +0.02(+0.24%)
May 12, 2021 6.688 6.711 6.611 6.633 145,268 -0.12(-1.73%)
May 11, 2021 6.641 6.773 6.617 6.750 51,857 +0.02(+0.23%)
May 10, 2021 6.797 6.797 6.727 6.734 90,778 -0.05(-0.80%)
May 07, 2021 6.750 6.885 6.750 6.789 76,151 +0.02(+0.23%)
May 06, 2021 6.719 6.789 6.714 6.773 74,241 +0.04(+0.58%)
May 05, 2021 6.711 6.750 6.695 6.734 37,743 +0.07(+1.05%)
May 04, 2021 6.677 6.677 6.649 6.664 49,033 -0.05(-0.70%)
May 03, 2021 6.672 6.727 6.649 6.711 75,989 +0.04(+0.58%)
Apr 30, 2021 6.703 6.711 6.672 6.672 39,982 -0.05(-0.70%)
Apr 29, 2021 6.742 6.745 6.711 6.719 92,773 -0.02(-0.35%)
Apr 28, 2021 6.750 6.773 6.711 6.742 64,468 +0.03(+0.47%)
Apr 27, 2021 6.734 6.750 6.711 6.711 73,878 -0.02(-0.23%)
Apr 26, 2021 6.688 6.742 6.633 6.727 145,006 -0.02(-0.23%)
Apr 23, 2021 6.711 6.812 6.711 6.742 56,897 +0.07(+1.05%)
Apr 22, 2021 6.672 6.727 6.672 6.672 33,752 -0.05(-0.70%)
Apr 21, 2021 6.680 6.758 6.649 6.719 67,850 +0.04(+0.58%)
Apr 20, 2021 6.734 6.740 6.664 6.680 52,135 -0.09(-1.27%)
Apr 19, 2021 6.703 6.789 6.703 6.766 47,455 +0.03(+0.46%)
Apr 16, 2021 6.695 6.758 6.695 6.734 27,167 +0.02(+0.35%)
Apr 15, 2021 6.688 6.766 6.649 6.711 81,942 +0.03(+0.47%)
Apr 14, 2021 6.688 6.777 6.672 6.680 54,913 +0.02(+0.23%)
Apr 13, 2021 6.664 6.727 6.656 6.664 60,378 -0.02(-0.29%)
Apr 12, 2021 6.679 6.711 6.656 6.684 86,458 -0.01(-0.17%)
Apr 09, 2021 6.734 6.734 6.688 6.695 19,606 -0.05(-0.69%)
Apr 08, 2021 6.766 6.789 6.703 6.742 178,626 +0.00(+0.00%)
Apr 07, 2021 6.758 6.781 6.734 6.742 22,113 -0.08(-1.14%)
Apr 06, 2021 6.789 6.867 6.781 6.820 30,140 +0.03(+0.46%)
Apr 05, 2021 6.812 6.867 6.773 6.789 74,983 -0.05(-0.68%)
Apr 01, 2021 6.836 6.875 6.801 6.836 72,147 +0.09(+1.27%)
Mar 31, 2021 6.750 6.773 6.693 6.750 37,178 +0.03(+0.46%)
Mar 30, 2021 6.602 6.727 6.602 6.719 36,082 +0.07(+1.06%)
Mar 29, 2021 6.656 6.688 6.626 6.649 43,667 -0.02(-0.23%)
Mar 26, 2021 6.578 6.680 6.578 6.664 90,472 +0.09(+1.43%)
Mar 25, 2021 6.547 6.586 6.547 6.571 21,801 +0.02(+0.36%)
Mar 24, 2021 6.594 6.612 6.516 6.547 59,138 -0.10(-1.53%)
Mar 23, 2021 6.719 6.742 6.641 6.649 19,206 -0.13(-1.92%)
Mar 22, 2021 6.794 6.856 6.740 6.779 42,214 +0.01(+0.11%)
Mar 19, 2021 6.748 6.787 6.717 6.771 33,043 +0.05(+0.81%)
Mar 18, 2021 6.725 6.771 6.697 6.717 94,092 -0.08(-1.14%)
Mar 17, 2021 6.740 6.825 6.717 6.794 42,379 +0.00(+0.00%)
Mar 16, 2021 6.725 6.841 6.725 6.794 41,941 +0.05(+0.69%)
Mar 15, 2021 6.717 6.763 6.703 6.748 80,687 -0.02(-0.34%)
Mar 12, 2021 6.794 6.794 6.717 6.771 60,537 -0.09(-1.24%)
Mar 11, 2021 6.794 6.895 6.794 6.856 31,252 +0.09(+1.37%)
Mar 10, 2021 6.787 6.787 6.709 6.763 56,200 -0.02(-0.34%)
Mar 09, 2021 6.732 6.817 6.711 6.787 98,864 +0.13(+1.98%)
Mar 08, 2021 6.717 6.717 6.647 6.655 108,224 -0.09(-1.26%)
Mar 05, 2021 6.732 6.748 6.663 6.740 11,229 +0.05(+0.81%)
Mar 04, 2021 6.802 6.802 6.678 6.686 92,719 -0.12(-1.71%)
Mar 03, 2021 6.787 6.802 6.760 6.802 94,408 +0.01(+0.11%)
Mar 02, 2021 6.810 6.833 6.783 6.794 39,581 -0.03(-0.45%)
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.