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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2023 4.806 4.815 4.750 4.769 76,004 -0.03(-0.58%)
Aug 30, 2023 4.769 4.815 4.759 4.797 30,686 +0.01(+0.19%)
Aug 29, 2023 4.759 4.805 4.759 4.787 108,290 +0.03(+0.58%)
Aug 28, 2023 4.713 4.759 4.713 4.759 16,824 +0.07(+1.58%)
Aug 25, 2023 4.704 4.713 4.676 4.685 18,316 -0.02(-0.39%)
Aug 24, 2023 4.750 4.761 4.704 4.704 17,861 -0.04(-0.78%)
Aug 23, 2023 4.685 4.759 4.685 4.741 18,211 +0.07(+1.59%)
Aug 22, 2023 4.648 4.671 4.648 4.667 20,294 +0.02(+0.50%)
Aug 21, 2023 4.657 4.657 4.630 4.643 8,164 +0.01(+0.30%)
Aug 18, 2023 4.648 4.657 4.630 4.630 117,382 -0.05(-0.99%)
Aug 17, 2023 4.750 4.764 4.676 4.676 93,678 -0.03(-0.59%)
Aug 16, 2023 4.713 4.732 4.704 4.704 82,707 -0.03(-0.59%)
Aug 15, 2023 4.722 4.750 4.713 4.732 35,743 -0.03(-0.58%)
Aug 14, 2023 4.778 4.787 4.759 4.759 15,193 -0.08(-1.72%)
Aug 11, 2023 4.871 4.899 4.797 4.843 25,609 -0.04(-0.76%)
Aug 10, 2023 4.871 4.917 4.871 4.880 26,257 +0.03(+0.57%)
Aug 09, 2023 4.843 4.862 4.815 4.852 29,749 +0.04(+0.77%)
Aug 08, 2023 4.871 4.871 4.787 4.815 72,213 -0.09(-1.89%)
Aug 07, 2023 4.954 4.954 4.862 4.908 92,614 -0.02(-0.38%)
Aug 04, 2023 4.945 4.954 4.908 4.926 22,666 +0.00(+0.00%)
Aug 03, 2023 4.917 4.945 4.908 4.926 27,522 -0.01(-0.19%)
Aug 02, 2023 4.936 4.936 4.899 4.936 36,942 -0.06(-1.30%)
Aug 01, 2023 5.056 5.056 5.001 5.001 11,986 -0.09(-1.82%)
Jul 31, 2023 5.056 5.121 5.047 5.093 22,805 +0.04(+0.73%)
Jul 28, 2023 4.964 5.075 4.964 5.056 152,765 +0.11(+2.25%)
Jul 27, 2023 5.019 5.019 4.945 4.945 36,195 -0.06(-1.30%)
Jul 26, 2023 4.973 5.019 4.964 5.010 13,213 +0.03(+0.56%)
Jul 25, 2023 4.982 5.001 4.973 4.982 28,956 +0.02(+0.37%)
Jul 24, 2023 4.917 5.010 4.917 4.964 24,542 +0.07(+1.42%)
Jul 21, 2023 4.899 4.973 4.880 4.894 16,157 -0.03(-0.66%)
Jul 20, 2023 4.908 4.926 4.889 4.926 56,872 -0.01(-0.19%)
Jul 19, 2023 4.945 4.964 4.936 4.936 13,065 +0.00(+0.00%)
Jul 18, 2023 4.945 4.982 4.900 4.936 96,056 -0.02(-0.37%)
Jul 17, 2023 4.908 4.973 4.908 4.954 69,665 +0.01(+0.19%)
Jul 14, 2023 4.908 4.954 4.713 4.945 71,898 +0.02(+0.38%)
Jul 13, 2023 4.889 4.945 4.889 4.926 76,116 +0.04(+0.76%)
Jul 12, 2023 4.871 4.899 4.862 4.889 29,062 +0.09(+1.93%)
Jul 11, 2023 4.741 4.871 4.741 4.797 90,249 +0.06(+1.37%)
Jul 10, 2023 4.732 4.759 4.722 4.732 23,970 -0.01(-0.20%)
Jul 07, 2023 4.722 4.778 4.722 4.741 24,446 +0.02(+0.39%)
Jul 06, 2023 4.759 4.787 4.685 4.722 33,943 -0.10(-2.12%)
Jul 05, 2023 4.852 4.862 4.713 4.824 417,685 -0.02(-0.38%)
Jul 03, 2023 4.862 4.917 4.843 4.843 28,876 +0.03(+0.58%)
Jun 30, 2023 4.843 4.843 4.801 4.815 29,258 +0.05(+0.97%)
Jun 29, 2023 4.797 4.797 4.750 4.769 20,667 -0.01(-0.19%)
Jun 28, 2023 4.797 4.815 4.750 4.778 40,210 -0.03(-0.67%)
Jun 27, 2023 4.778 4.815 4.778 4.810 52,184 +0.05(+1.07%)
Jun 26, 2023 4.778 4.801 4.759 4.759 18,803 -0.02(-0.39%)
Jun 23, 2023 4.797 4.815 4.769 4.778 18,086 -0.09(-1.81%)
Jun 22, 2023 4.862 4.871 4.834 4.866 15,443 -0.02(-0.47%)
Jun 21, 2023 4.862 4.898 4.835 4.889 33,774 +0.00(+0.00%)
Jun 20, 2023 4.953 4.953 4.889 4.889 7,656 -0.09(-1.83%)
Jun 16, 2023 5.017 5.017 4.925 4.980 21,599 -0.02(-0.36%)
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.