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 31, 2022 4.926 5.010 4.926 4.968 93,737 +0.14(+2.97%)
May 27, 2022 4.791 4.833 4.782 4.825 121,370 +0.10(+2.14%)
May 26, 2022 4.681 4.740 4.681 4.723 167,796 +0.07(+1.45%)
May 25, 2022 4.749 4.749 4.656 4.656 85,375 -0.06(-1.25%)
May 24, 2022 4.774 4.774 4.697 4.715 40,275 -0.08(-1.75%)
May 23, 2022 4.782 4.799 4.753 4.799 133,480 +0.07(+1.42%)
May 20, 2022 4.799 4.799 4.690 4.732 139,926 +0.02(+0.36%)
May 19, 2022 4.648 4.740 4.648 4.715 25,025 +0.03(+0.54%)
May 18, 2022 4.757 4.782 4.681 4.690 59,620 -0.11(-2.28%)
May 17, 2022 4.656 4.816 4.656 4.799 75,094 +0.21(+4.59%)
May 16, 2022 4.631 4.631 4.564 4.589 79,089 -0.02(-0.37%)
May 13, 2022 4.555 4.614 4.547 4.606 59,062 +0.10(+2.24%)
May 12, 2022 4.505 4.606 4.446 4.505 99,118 -0.03(-0.74%)
May 11, 2022 4.606 4.648 4.530 4.538 297,530 -0.04(-0.92%)
May 10, 2022 4.656 4.723 4.530 4.580 64,968 -0.02(-0.37%)
May 09, 2022 4.749 4.858 4.597 4.597 64,810 -0.22(-4.55%)
May 06, 2022 4.934 4.968 4.799 4.816 26,930 -0.17(-3.38%)
May 05, 2022 5.060 5.060 4.892 4.985 74,517 -0.09(-1.82%)
May 04, 2022 5.262 5.262 5.018 5.077 82,617 -0.03(-0.66%)
May 03, 2022 5.027 5.111 4.985 5.111 146,412 +0.12(+2.36%)
May 02, 2022 4.934 5.001 4.892 4.993 56,459 +0.07(+1.37%)
Apr 29, 2022 4.968 4.985 4.917 4.926 240,101 +0.07(+1.39%)
Apr 28, 2022 4.968 5.018 4.846 4.858 61,907 -0.06(-1.20%)
Apr 27, 2022 4.993 4.993 4.900 4.917 69,337 -0.07(-1.35%)
Apr 26, 2022 5.010 5.010 4.959 4.985 45,123 -0.05(-1.00%)
Apr 25, 2022 5.052 5.077 5.028 5.035 10,753 -0.11(-2.05%)
Apr 22, 2022 5.195 5.262 5.094 5.140 53,278 -0.12(-2.32%)
Apr 21, 2022 5.279 5.279 5.161 5.262 38,543 -0.02(-0.40%)
Apr 20, 2022 5.262 5.339 5.262 5.283 27,811 +0.03(+0.56%)
Apr 19, 2022 5.262 5.296 5.187 5.254 51,134 -0.04(-0.79%)
Apr 18, 2022 5.313 5.329 5.277 5.296 65,360 -0.05(-0.94%)
Apr 14, 2022 5.372 5.393 5.338 5.347 33,140 -0.04(-0.78%)
Apr 13, 2022 5.372 5.431 5.343 5.389 63,922 +0.03(+0.47%)
Apr 12, 2022 5.372 5.380 5.325 5.363 17,604 +0.03(+0.47%)
Apr 11, 2022 5.389 5.561 5.338 5.338 35,075 -0.13(-2.46%)
Apr 08, 2022 5.523 5.540 5.372 5.473 74,776 -0.05(-0.91%)
Apr 07, 2022 5.574 5.632 5.523 5.523 20,424 -0.11(-1.94%)
Apr 06, 2022 5.759 5.763 5.608 5.633 31,335 -0.14(-2.48%)
Apr 05, 2022 5.860 5.869 5.776 5.776 122,973 -0.07(-1.15%)
Apr 04, 2022 5.801 5.978 5.801 5.843 55,135 +0.04(+0.73%)
Apr 01, 2022 5.734 5.852 5.734 5.801 47,682 +0.10(+1.77%)
Mar 31, 2022 5.826 5.835 5.700 5.700 70,455 -0.11(-1.88%)
Mar 30, 2022 5.776 5.852 5.725 5.810 72,371 +0.06(+1.02%)
Mar 29, 2022 5.624 5.768 5.551 5.751 92,931 +0.22(+3.96%)
Mar 28, 2022 5.515 5.532 5.473 5.532 18,366 +0.03(+0.46%)
Mar 25, 2022 5.591 5.633 5.507 5.507 47,687 -0.09(-1.65%)
Mar 24, 2022 5.582 5.633 5.530 5.599 48,209 +0.04(+0.76%)
Mar 23, 2022 5.641 5.641 5.510 5.557 44,725 -0.05(-0.90%)
Mar 22, 2022 5.608 5.657 5.459 5.608 42,525 +0.07(+1.34%)
Mar 21, 2022 5.616 5.649 5.500 5.533 73,497 -0.08(-1.47%)
Mar 18, 2022 5.525 5.682 5.525 5.616 47,663 +0.10(+1.79%)
Mar 17, 2022 5.451 5.558 5.362 5.517 16,677 +0.05(+0.91%)
Mar 16, 2022 5.154 5.467 5.105 5.467 57,114 +0.43(+8.51%)
Mar 15, 2022 5.006 5.047 4.944 5.039 86,132 +0.01(+0.16%)
Mar 14, 2022 5.171 5.171 4.989 5.030 60,263 -0.15(-2.87%)
Mar 11, 2022 5.278 5.335 5.154 5.179 39,986 -0.05(-0.95%)
Mar 10, 2022 5.204 5.327 5.199 5.228 47,673 -0.06(-1.09%)
Mar 09, 2022 5.294 5.335 5.245 5.286 39,989 +0.07(+1.42%)
Mar 08, 2022 5.220 5.253 5.088 5.212 125,249 +0.01(+0.16%)
Mar 07, 2022 5.377 5.377 5.154 5.204 43,942 -0.21(-3.96%)
Mar 04, 2022 5.550 5.661 5.394 5.418 65,596 -0.19(-3.38%)
Mar 03, 2022 5.855 5.855 5.566 5.608 122,449 -0.25(-4.23%)
Mar 02, 2022 5.896 5.896 5.778 5.855 31,207 -0.01(-0.14%)
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.