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 )

5.050 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 30, 2019 7.410 7.488 7.410 7.470 53,074 -0.01(-0.14%)
Apr 29, 2019 7.320 7.510 7.320 7.480 53,793 +0.01(+0.13%)
Apr 26, 2019 7.470 7.510 7.440 7.470 36,400 -0.01(-0.13%)
Apr 25, 2019 7.460 7.510 7.420 7.480 231,790 -0.01(-0.13%)
Apr 24, 2019 7.490 7.560 7.480 7.490 118,634 -0.08(-1.06%)
Apr 23, 2019 7.560 7.600 7.560 7.570 85,596 -0.02(-0.26%)
Apr 22, 2019 7.550 7.600 7.540 7.590 126,019 -0.03(-0.38%)
Apr 18, 2019 7.540 7.619 7.540 7.619 104,900 +0.02(+0.25%)
Apr 17, 2019 7.620 7.630 7.560 7.600 52,657 +0.03(+0.40%)
Apr 16, 2019 7.591 7.591 7.544 7.570 68,496 +0.02(+0.26%)
Apr 15, 2019 7.550 7.580 7.530 7.550 57,785 -0.03(-0.40%)
Apr 12, 2019 7.560 7.630 7.540 7.580 63,700 +0.03(+0.40%)
Apr 11, 2019 7.520 7.580 7.520 7.550 71,221 -0.03(-0.40%)
Apr 10, 2019 7.570 7.600 7.530 7.580 52,979 +0.09(+1.20%)
Apr 09, 2019 7.500 7.550 7.487 7.490 90,531 -0.05(-0.66%)
Apr 08, 2019 7.500 7.540 7.490 7.540 34,909 +0.04(+0.51%)
Apr 05, 2019 7.508 7.560 7.490 7.502 126,300 +0.01(+0.16%)
Apr 04, 2019 7.430 7.520 7.400 7.490 68,063 +0.00(+0.00%)
Apr 03, 2019 7.430 7.520 7.400 7.490 104,712 +0.07(+0.94%)
Apr 02, 2019 7.350 7.430 7.350 7.420 34,518 +0.05(+0.68%)
Apr 01, 2019 7.390 7.480 7.330 7.370 43,356 +0.10(+1.38%)
Mar 29, 2019 7.250 7.300 7.200 7.270 28,900 +0.11(+1.54%)
Mar 28, 2019 7.120 7.204 7.110 7.160 48,590 -0.02(-0.28%)
Mar 27, 2019 7.220 7.220 7.140 7.180 64,600 -0.04(-0.55%)
Mar 26, 2019 7.220 7.240 7.191 7.220 21,043 +0.06(+0.84%)
Mar 25, 2019 7.150 7.190 7.100 7.160 25,210 -0.07(-0.97%)
Mar 22, 2019 7.250 7.325 7.230 7.230 100,000 -0.12(-1.63%)
Mar 21, 2019 7.380 7.400 7.250 7.350 104,893 -0.03(-0.41%)
Mar 20, 2019 7.290 7.380 7.266 7.380 149,882 +0.07(+0.96%)
Mar 19, 2019 7.330 7.361 7.300 7.310 53,061 -0.05(-0.68%)
Mar 18, 2019 7.320 7.379 7.280 7.360 52,754 +0.04(+0.55%)
Mar 15, 2019 7.250 7.340 7.220 7.320 35,000 +0.08(+1.10%)
Mar 14, 2019 7.130 7.249 7.130 7.240 13,409 +0.05(+0.70%)
Mar 13, 2019 7.150 7.340 7.150 7.190 69,283 -0.03(-0.42%)
Mar 12, 2019 7.190 7.220 7.170 7.220 44,949 +0.06(+0.84%)
Mar 11, 2019 7.070 7.187 7.041 7.160 110,662 +0.10(+1.42%)
Mar 08, 2019 7.010 7.090 7.010 7.060 31,300 -0.08(-1.10%)
Mar 07, 2019 7.260 7.260 7.100 7.138 29,892 -0.06(-0.85%)
Mar 06, 2019 7.190 7.260 7.180 7.200 33,744 -0.05(-0.69%)
Mar 05, 2019 7.240 7.260 7.200 7.250 40,464 +0.01(+0.14%)
Mar 04, 2019 7.200 7.260 7.166 7.240 106,567 +0.02(+0.28%)
Mar 01, 2019 7.260 7.260 7.200 7.220 59,100 +0.02(+0.28%)
Feb 28, 2019 7.170 7.270 7.120 7.200 75,090 -0.04(-0.55%)
Feb 27, 2019 7.230 7.280 7.200 7.240 68,746 -0.07(-0.96%)
Feb 26, 2019 7.260 7.340 7.260 7.310 57,258 -0.02(-0.27%)
Feb 25, 2019 7.290 7.350 7.270 7.330 116,233 +0.08(+1.10%)
Feb 22, 2019 7.190 7.280 7.190 7.250 32,900 +0.08(+1.12%)
Feb 21, 2019 7.160 7.240 7.160 7.170 149,062 -0.07(-0.97%)
Feb 20, 2019 7.110 7.240 7.110 7.240 52,068 +0.07(+0.98%)
Feb 19, 2019 7.000 7.210 6.970 7.170 99,016 +0.05(+0.70%)
Feb 15, 2019 7.130 7.130 7.080 7.120 44,300 -0.01(-0.14%)
Feb 14, 2019 7.120 7.160 7.059 7.130 88,674 +0.01(+0.14%)
Feb 13, 2019 7.130 7.180 7.110 7.120 102,607 -0.06(-0.84%)
Feb 12, 2019 7.090 7.180 7.090 7.180 63,634 +0.09(+1.27%)
Feb 11, 2019 7.040 7.120 7.040 7.090 41,026 +0.02(+0.28%)
Feb 08, 2019 7.070 7.140 7.040 7.070 47,900 -0.07(-0.98%)
Feb 07, 2019 7.170 7.210 7.081 7.140 35,135 -0.08(-1.11%)
Feb 06, 2019 7.270 7.290 7.179 7.220 72,291 -0.02(-0.28%)
Feb 05, 2019 7.170 7.300 7.150 7.240 194,453 +0.06(+0.84%)
Feb 04, 2019 7.220 7.220 7.140 7.180 34,000 +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.