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 (%)
May 29, 2015 3.904 3.914 3.893 3.909 11,685 -0.02(-0.40%)
May 28, 2015 3.888 3.971 3.888 3.924 11,934 +0.02(+0.53%)
May 27, 2015 3.909 3.919 3.893 3.904 36,093 -0.01(-0.27%)
May 26, 2015 3.956 3.956 3.909 3.914 90,865 -0.05(-1.18%)
May 22, 2015 3.961 3.961 3.961 3.961 47,514 -0.02(-0.40%)
May 21, 2015 3.961 4.007 3.961 3.977 25,209 -0.01(-0.25%)
May 20, 2015 3.987 3.997 3.982 3.987 96,167 -0.01(-0.13%)
May 19, 2015 4.002 4.002 3.987 3.992 81,992 -0.01(-0.26%)
May 18, 2015 4.002 4.023 4.002 4.002 69,196 -0.02(-0.51%)
May 15, 2015 3.997 4.038 3.987 4.023 55,510 +0.02(+0.41%)
May 14, 2015 3.992 4.023 3.987 4.006 82,794 +0.04(+0.89%)
May 13, 2015 4.002 4.012 3.961 3.971 31,762 -0.02(-0.52%)
May 12, 2015 3.961 4.003 3.961 3.992 54,548 +0.02(+0.39%)
May 11, 2015 3.987 3.997 3.971 3.976 53,279 -0.02(-0.39%)
May 08, 2015 3.971 4.013 3.961 3.992 59,166 +0.04(+0.91%)
May 07, 2015 3.950 3.971 3.945 3.956 48,052 +0.02(+0.40%)
May 06, 2015 3.950 3.965 3.935 3.940 42,463 -0.03(-0.65%)
May 05, 2015 3.950 3.966 3.930 3.966 72,839 +0.03(+0.79%)
May 04, 2015 3.940 3.945 3.909 3.935 78,069 -0.01(-0.26%)
May 01, 2015 3.914 3.945 3.914 3.945 47,427 +0.03(+0.66%)
Apr 30, 2015 3.930 3.930 3.914 3.919 84,997 -0.02(-0.39%)
Apr 29, 2015 3.950 3.968 3.935 3.935 55,413 -0.06(-1.43%)
Apr 28, 2015 4.023 4.037 3.981 3.992 68,120 -0.02(-0.52%)
Apr 27, 2015 3.981 4.018 3.976 4.013 101,991 +0.05(+1.18%)
Apr 24, 2015 3.914 3.966 3.914 3.966 52,083 +0.02(+0.52%)
Apr 23, 2015 3.914 3.951 3.904 3.945 26,461 +0.02(+0.40%)
Apr 22, 2015 3.909 3.930 3.883 3.930 33,607 +0.01(+0.26%)
Apr 21, 2015 3.899 3.924 3.893 3.919 57,368 +0.01(+0.13%)
Apr 20, 2015 3.909 3.935 3.909 3.914 152,589 -0.06(-1.48%)
Apr 17, 2015 3.966 4.007 3.961 3.973 36,877 -0.01(-0.35%)
Apr 16, 2015 3.930 3.987 3.930 3.987 26,530 +0.05(+1.32%)
Apr 15, 2015 3.919 3.935 3.919 3.935 33,518 +0.02(+0.40%)
Apr 14, 2015 3.904 3.935 3.904 3.919 27,206 +0.01(+0.13%)
Apr 13, 2015 3.930 3.935 3.893 3.914 40,958 +0.02(+0.40%)
Apr 10, 2015 3.909 3.914 3.893 3.899 43,577 -0.04(-1.05%)
Apr 09, 2015 3.987 3.987 3.909 3.940 43,896 -0.03(-0.65%)
Apr 08, 2015 3.940 3.976 3.930 3.966 29,391 +0.01(+0.13%)
Apr 07, 2015 3.956 3.966 3.940 3.961 45,559 +0.02(+0.39%)
Apr 06, 2015 3.919 3.971 3.878 3.945 61,134 +0.01(+0.26%)
Apr 02, 2015 3.919 3.935 3.935 3.935 29,551 +0.01(+0.13%)
Apr 01, 2015 3.919 3.935 3.873 3.930 64,395 +0.07(+1.88%)
Mar 31, 2015 3.924 3.924 3.800 3.857 73,301 -0.01(-0.27%)
Mar 30, 2015 3.883 3.883 3.816 3.868 71,099 +0.02(+0.54%)
Mar 27, 2015 3.842 3.870 3.821 3.847 43,851 +0.00(+0.00%)
Mar 26, 2015 3.909 3.909 3.821 3.847 30,486 -0.01(-0.13%)
Mar 25, 2015 3.888 3.904 3.842 3.852 64,779 -0.02(-0.53%)
Mar 24, 2015 3.842 3.878 3.842 3.873 40,388 +0.03(+0.81%)
Mar 23, 2015 3.826 3.842 3.800 3.842 28,228 +0.05(+1.23%)
Mar 20, 2015 3.728 3.795 3.723 3.795 38,281 +0.09(+2.37%)
Mar 19, 2015 3.743 3.754 3.697 3.707 61,159 -0.04(-0.97%)
Mar 18, 2015 3.658 3.753 3.658 3.743 48,112 +0.06(+1.51%)
Mar 17, 2015 3.658 3.698 3.658 3.688 27,824 +0.01(+0.27%)
Mar 16, 2015 3.668 3.678 3.637 3.678 52,108 +0.03(+0.69%)
Mar 13, 2015 3.698 3.698 3.642 3.652 66,507 -0.06(-1.50%)
Mar 12, 2015 3.652 3.728 3.652 3.708 39,888 +0.06(+1.52%)
Mar 11, 2015 3.683 3.703 3.647 3.652 38,431 -0.04(-0.96%)
Mar 10, 2015 3.738 3.738 3.688 3.688 77,154 -0.09(-2.40%)
Mar 09, 2015 3.849 3.849 3.753 3.779 73,818 -0.07(-1.83%)
Mar 06, 2015 3.874 3.977 3.809 3.849 105,143 -0.05(-1.17%)
Mar 05, 2015 4.001 4.001 3.849 3.895 57,942 +0.03(+0.78%)
Mar 04, 2015 3.920 3.885 3.869 3.864 44,528 -0.02(-0.52%)
Mar 03, 2015 3.910 3.910 3.859 3.885 37,362 +0.03(+0.65%)
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.