Skip to main content

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.050 +0.030 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.590 8.600 8.550 8.550 31,200 -0.06(-0.70%)
Apr 29, 2021 8.640 8.643 8.600 8.610 72,396 -0.03(-0.35%)
Apr 28, 2021 8.650 8.680 8.600 8.640 50,308 +0.04(+0.47%)
Apr 27, 2021 8.630 8.650 8.600 8.600 57,651 -0.02(-0.23%)
Apr 26, 2021 8.570 8.640 8.500 8.620 113,156 -0.02(-0.23%)
Apr 23, 2021 8.600 8.730 8.600 8.640 44,400 +0.09(+1.05%)
Apr 22, 2021 8.550 8.620 8.550 8.550 26,339 -0.06(-0.70%)
Apr 21, 2021 8.560 8.660 8.520 8.610 52,947 +0.05(+0.58%)
Apr 20, 2021 8.630 8.637 8.540 8.560 40,684 -0.11(-1.27%)
Apr 19, 2021 8.590 8.700 8.590 8.670 37,032 +0.04(+0.46%)
Apr 16, 2021 8.580 8.660 8.580 8.630 21,200 +0.03(+0.35%)
Apr 15, 2021 8.570 8.670 8.520 8.600 63,944 +0.04(+0.47%)
Apr 14, 2021 8.570 8.685 8.550 8.560 42,852 +0.02(+0.23%)
Apr 13, 2021 8.540 8.620 8.530 8.540 47,116 -0.03(-0.29%)
Apr 12, 2021 8.559 8.600 8.530 8.565 67,468 -0.02(-0.17%)
Apr 09, 2021 8.630 8.630 8.570 8.580 15,300 -0.06(-0.69%)
Apr 08, 2021 8.670 8.700 8.590 8.640 139,391 +0.00(+0.00%)
Apr 07, 2021 8.660 8.690 8.630 8.640 17,256 -0.10(-1.14%)
Apr 06, 2021 8.700 8.800 8.690 8.740 23,520 +0.04(+0.46%)
Apr 05, 2021 8.730 8.800 8.680 8.700 58,513 -0.06(-0.68%)
Apr 01, 2021 8.760 8.810 8.715 8.760 56,300 +0.11(+1.27%)
Mar 31, 2021 8.650 8.680 8.576 8.650 29,012 +0.04(+0.46%)
Mar 30, 2021 8.460 8.620 8.460 8.610 28,157 +0.09(+1.06%)
Mar 29, 2021 8.530 8.570 8.491 8.520 34,076 -0.02(-0.23%)
Mar 26, 2021 8.430 8.560 8.430 8.540 70,600 +0.12(+1.43%)
Mar 25, 2021 8.390 8.440 8.390 8.420 17,013 +0.03(+0.36%)
Mar 24, 2021 8.450 8.473 8.350 8.390 46,149 -0.13(-1.53%)
Mar 23, 2021 8.610 8.640 8.510 8.520 14,988 -0.23(-2.63%)
Mar 22, 2021 8.770 8.850 8.700 8.750 32,705 +0.01(+0.11%)
Mar 19, 2021 8.710 8.760 8.670 8.740 25,600 +0.07(+0.81%)
Mar 18, 2021 8.680 8.740 8.644 8.670 72,896 -0.10(-1.14%)
Mar 17, 2021 8.700 8.810 8.670 8.770 32,833 +0.00(+0.00%)
Mar 16, 2021 8.680 8.830 8.680 8.770 32,493 +0.06(+0.69%)
Mar 15, 2021 8.670 8.730 8.652 8.710 62,511 -0.03(-0.34%)
Mar 12, 2021 8.770 8.770 8.670 8.740 46,900 -0.11(-1.24%)
Mar 11, 2021 8.770 8.900 8.770 8.850 24,212 +0.12(+1.37%)
Mar 10, 2021 8.760 8.760 8.660 8.730 43,540 -0.03(-0.34%)
Mar 09, 2021 8.690 8.800 8.662 8.760 76,593 +0.17(+1.98%)
Mar 08, 2021 8.670 8.670 8.580 8.590 83,845 -0.11(-1.26%)
Mar 05, 2021 8.690 8.710 8.600 8.700 8,700 +0.07(+0.81%)
Mar 04, 2021 8.780 8.780 8.620 8.630 71,833 -0.15(-1.71%)
Mar 03, 2021 8.760 8.780 8.725 8.780 73,141 +0.01(+0.11%)
Mar 02, 2021 8.790 8.820 8.755 8.770 30,665 -0.04(-0.45%)
Mar 01, 2021 8.790 8.900 8.790 8.810 71,592 +0.15(+1.73%)
Feb 26, 2021 8.750 8.760 8.650 8.660 28,400 -0.17(-1.93%)
Feb 25, 2021 8.870 8.925 8.740 8.830 97,722 -0.08(-0.90%)
Feb 24, 2021 8.850 8.930 8.754 8.910 54,176 -0.07(-0.78%)
Feb 23, 2021 8.860 8.990 8.850 8.980 32,791 +0.06(+0.67%)
Feb 22, 2021 8.940 8.950 8.860 8.920 60,909 -0.18(-1.98%)
Feb 19, 2021 9.020 9.150 9.000 9.100 40,700 +0.09(+1.00%)
Feb 18, 2021 8.970 9.020 8.880 9.010 26,411 -0.04(-0.44%)
Feb 17, 2021 8.940 9.050 8.928 9.050 37,809 +0.06(+0.67%)
Feb 16, 2021 9.000 9.050 8.970 8.990 94,600 +0.02(+0.22%)
Feb 12, 2021 9.000 9.020 8.930 8.970 20,600 -0.01(-0.11%)
Feb 11, 2021 8.950 9.050 8.950 8.980 30,023 +0.03(+0.34%)
Feb 10, 2021 8.890 8.970 8.883 8.950 63,770 +0.06(+0.67%)
Feb 09, 2021 8.750 8.910 8.750 8.890 22,279 +0.13(+1.48%)
Feb 08, 2021 8.660 8.790 8.660 8.760 74,606 +0.04(+0.46%)
Feb 05, 2021 8.610 8.720 8.610 8.720 19,800 +0.10(+1.16%)
Feb 04, 2021 8.610 8.660 8.580 8.620 74,877 -0.05(-0.58%)
Feb 03, 2021 8.590 8.730 8.590 8.670 35,293 +0.07(+0.81%)
Feb 02, 2021 8.540 8.660 8.540 8.600 44,103 +0.10(+1.18%)
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.