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 )

4.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 4.900 4.920 4.870 4.870 56,471 -0.02(-0.41%)
Apr 17, 2024 4.900 4.900 4.872 4.890 86,272 +0.02(+0.39%)
Apr 16, 2024 4.920 4.925 4.870 4.871 384,123 -0.09(-1.79%)
Apr 15, 2024 5.010 5.010 4.940 4.960 87,857 -0.00(-0.10%)
Apr 12, 2024 5.020 5.020 4.950 4.965 119,920 -0.10(-1.97%)
Apr 11, 2024 5.050 5.070 5.011 5.065 79,813 +0.04(+0.70%)
Apr 10, 2024 5.040 5.045 5.020 5.030 64,296 -0.06(-1.16%)
Apr 09, 2024 5.110 5.120 5.050 5.089 559,057 +0.00(+0.08%)
Apr 08, 2024 5.060 5.120 5.060 5.085 45,793 +0.04(+0.69%)
Apr 05, 2024 5.060 5.070 4.992 5.050 211,320 +0.02(+0.50%)
Apr 04, 2024 5.100 5.135 5.025 5.025 395,963 -0.04(-0.79%)
Apr 03, 2024 5.090 5.090 5.060 5.065 51,140 -0.02(-0.49%)
Apr 02, 2024 5.080 5.120 5.080 5.090 74,703 +0.02(+0.39%)
Apr 01, 2024 5.080 5.100 5.065 5.070 115,815 +0.02(+0.40%)
Mar 28, 2024 5.060 5.106 5.050 5.050 120,878 +0.01(+0.20%)
Mar 27, 2024 5.010 5.040 5.010 5.040 103,709 +0.01(+0.20%)
Mar 26, 2024 5.050 5.050 5.020 5.030 81,085 +0.01(+0.20%)
Mar 25, 2024 5.050 5.050 5.020 5.020 254,070 -0.03(-0.59%)
Mar 22, 2024 5.010 5.070 5.010 5.050 61,794 +0.03(+0.60%)
Mar 21, 2024 5.010 5.040 5.010 5.020 80,197 +0.02(+0.40%)
Mar 20, 2024 4.970 5.030 4.950 5.000 89,051 -0.04(-0.79%)
Mar 19, 2024 5.070 5.070 5.020 5.040 44,618 -0.04(-0.88%)
Mar 18, 2024 5.120 5.120 5.070 5.085 191,783 -0.02(-0.47%)
Mar 15, 2024 5.120 5.130 5.100 5.109 46,201 -0.04(-0.80%)
Mar 14, 2024 5.170 5.200 5.120 5.150 87,130 -0.04(-0.77%)
Mar 13, 2024 5.220 5.220 5.185 5.190 127,348 -0.03(-0.67%)
Mar 12, 2024 5.200 5.240 5.200 5.225 46,536 +0.04(+0.87%)
Mar 11, 2024 5.160 5.200 5.160 5.180 26,852 +0.00(+0.10%)
Mar 08, 2024 5.150 5.200 5.150 5.175 119,547 +0.04(+0.68%)
Mar 07, 2024 5.110 5.170 5.110 5.140 41,930 +0.02(+0.39%)
Mar 06, 2024 5.100 5.130 5.100 5.120 60,494 +0.08(+1.59%)
Mar 05, 2024 5.030 5.055 4.980 5.040 100,628 -0.02(-0.40%)
Mar 04, 2024 5.090 5.090 5.060 5.060 16,985 -0.04(-0.69%)
Mar 01, 2024 5.070 5.100 5.070 5.095 50,329 +0.05(+1.09%)
Feb 29, 2024 5.030 5.040 5.010 5.040 75,225 +0.03(+0.50%)
Feb 28, 2024 5.030 5.030 5.010 5.015 68,247 -0.06(-1.08%)
Feb 27, 2024 5.070 5.090 5.040 5.070 47,664 +0.01(+0.20%)
Feb 26, 2024 5.040 5.070 5.040 5.060 58,276 -0.02(-0.39%)
Feb 23, 2024 5.110 5.110 5.080 5.080 59,807 -0.04(-0.88%)
Feb 22, 2024 5.090 5.130 5.090 5.125 65,847 +0.07(+1.28%)
Feb 21, 2024 5.030 5.070 5.030 5.060 63,606 +0.00(+0.10%)
Feb 20, 2024 5.070 5.080 5.000 5.055 180,779 -0.00(-0.10%)
Feb 16, 2024 5.050 5.085 5.050 5.060 158,097 +0.01(+0.20%)
Feb 15, 2024 5.020 5.070 5.020 5.050 109,688 +0.01(+0.20%)
Feb 14, 2024 4.980 5.040 4.980 5.040 22,547 +0.09(+1.82%)
Feb 13, 2024 4.990 4.990 4.920 4.950 53,335 -0.10(-1.98%)
Feb 12, 2024 5.000 5.120 5.000 5.050 45,995 +0.07(+1.41%)
Feb 09, 2024 4.950 5.000 4.943 4.980 27,226 +0.01(+0.20%)
Feb 08, 2024 5.000 5.000 4.950 4.970 43,824 -0.03(-0.60%)
Feb 07, 2024 4.980 5.010 4.960 5.000 95,550 +0.04(+0.81%)
Feb 06, 2024 4.900 4.980 4.900 4.960 90,968 +0.13(+2.80%)
Feb 05, 2024 4.810 4.840 4.810 4.825 119,343 -0.01(-0.21%)
Feb 02, 2024 4.850 4.850 4.821 4.835 205,496 -0.00(-0.10%)
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.