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 )

5.210 +0.020 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.190 5.227 5.181 5.210 104,237 +0.02(+0.39%)
Nov 21, 2024 5.220 5.242 5.180 5.190 97,832 -0.03(-0.57%)
Nov 20, 2024 5.230 5.250 5.210 5.220 61,116 -0.02(-0.38%)
Nov 19, 2024 5.240 5.260 5.210 5.240 59,449 -0.02(-0.38%)
Nov 18, 2024 5.220 5.260 5.220 5.260 68,923 +0.06(+1.15%)
Nov 15, 2024 5.230 5.240 5.200 5.200 57,144 -0.04(-0.76%)
Nov 14, 2024 5.260 5.295 5.230 5.240 92,699 -0.03(-0.57%)
Nov 13, 2024 5.270 5.280 5.250 5.270 26,014 -0.02(-0.34%)
Nov 12, 2024 5.330 5.340 5.270 5.288 117,101 -0.10(-1.89%)
Nov 11, 2024 5.360 5.420 5.360 5.390 99,242 -0.01(-0.19%)
Nov 08, 2024 5.440 5.452 5.365 5.400 99,608 -0.15(-2.70%)
Nov 07, 2024 5.420 5.550 5.420 5.550 87,103 +0.17(+3.16%)
Nov 06, 2024 5.390 5.410 5.340 5.380 201,077 -0.09(-1.65%)
Nov 05, 2024 5.430 5.480 5.430 5.470 110,973 +0.07(+1.30%)
Nov 04, 2024 5.410 5.440 5.385 5.400 55,441 +0.04(+0.75%)
Nov 01, 2024 5.380 5.410 5.350 5.360 36,797 -0.03(-0.56%)
Oct 31, 2024 5.380 5.390 5.325 5.390 38,598 -0.02(-0.37%)
Oct 30, 2024 5.430 5.460 5.370 5.410 34,484 -0.07(-1.28%)
Oct 29, 2024 5.470 5.490 5.450 5.480 52,840 -0.01(-0.18%)
Oct 28, 2024 5.490 5.490 5.460 5.490 126,212 +0.00(+0.00%)
Oct 25, 2024 5.490 5.540 5.460 5.490 21,604 +0.00(+0.00%)
Oct 24, 2024 5.430 5.510 5.430 5.490 80,963 +0.01(+0.18%)
Oct 23, 2024 5.520 5.580 5.480 5.480 68,220 -0.11(-1.97%)
Oct 22, 2024 5.510 5.590 5.510 5.590 106,961 +0.07(+1.27%)
Oct 21, 2024 5.510 5.540 5.510 5.520 27,772 -0.03(-0.54%)
Oct 18, 2024 5.590 5.600 5.530 5.550 47,688 +0.01(+0.18%)
Oct 17, 2024 5.530 5.540 5.510 5.540 321,326 -0.02(-0.36%)
Oct 16, 2024 5.540 5.570 5.540 5.560 106,391 +0.03(+0.54%)
Oct 15, 2024 5.630 5.690 5.520 5.530 44,835 -0.11(-1.95%)
Oct 14, 2024 5.640 5.670 5.620 5.640 52,604 -0.04(-0.70%)
Oct 11, 2024 5.650 5.680 5.630 5.680 39,431 +0.02(+0.35%)
Oct 10, 2024 5.650 5.665 5.620 5.660 54,543 -0.01(-0.18%)
Oct 09, 2024 5.630 5.730 5.630 5.670 65,015 -0.02(-0.35%)
Oct 08, 2024 5.710 5.770 5.650 5.690 90,580 -0.15(-2.57%)
Oct 07, 2024 5.820 5.840 5.760 5.840 80,317 +0.04(+0.69%)
Oct 04, 2024 5.740 5.800 5.730 5.800 73,089 +0.10(+1.75%)
Oct 03, 2024 5.750 5.760 5.700 5.700 71,740 -0.10(-1.72%)
Oct 02, 2024 5.800 5.820 5.770 5.800 111,123 +0.04(+0.69%)
Oct 01, 2024 5.680 5.760 5.652 5.760 57,595 +0.12(+2.22%)
Sep 30, 2024 5.730 5.770 5.630 5.635 95,280 -0.12(-2.17%)
Sep 27, 2024 5.730 5.770 5.730 5.760 82,035 +0.05(+0.96%)
Sep 26, 2024 5.630 5.725 5.630 5.705 51,783 +0.20(+3.54%)
Sep 25, 2024 5.530 5.530 5.490 5.510 94,770 -0.03(-0.54%)
Sep 24, 2024 5.450 5.550 5.450 5.540 157,773 +0.14(+2.59%)
Sep 23, 2024 5.390 5.439 5.390 5.400 41,780 +0.05(+0.86%)
Sep 20, 2024 5.370 5.384 5.345 5.354 21,473 -0.01(-0.11%)
Sep 19, 2024 5.321 5.369 5.300 5.360 26,914 +0.12(+2.25%)
Sep 18, 2024 5.232 5.311 5.203 5.242 91,592 -0.00(-0.09%)
Sep 17, 2024 5.272 5.281 5.234 5.247 57,100 +0.01(+0.28%)
Sep 16, 2024 5.222 5.242 5.222 5.232 14,389 +0.03(+0.57%)
Sep 13, 2024 5.193 5.222 5.193 5.203 119,094 +0.02(+0.38%)
Sep 12, 2024 5.134 5.203 5.114 5.183 67,677 +0.05(+0.96%)
Sep 11, 2024 5.095 5.134 5.065 5.134 48,810 +0.06(+1.15%)
Sep 10, 2024 5.095 5.105 5.070 5.075 243,008 -0.03(-0.58%)
Sep 09, 2024 5.105 5.134 5.095 5.105 180,191 +0.02(+0.39%)
Sep 06, 2024 5.154 5.154 5.065 5.085 48,040 -0.06(-1.15%)
Sep 05, 2024 5.164 5.193 5.144 5.144 29,745 -0.02(-0.38%)
Sep 04, 2024 5.164 5.213 5.144 5.164 31,117 -0.02(-0.38%)
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.