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 )

5.760 +0.060 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2014 5.427 5.467 5.250 5.255 372,935 -0.24(-4.28%)
Jan 30, 2014 5.576 5.639 5.449 5.490 86,242 +0.00(+0.00%)
Jan 29, 2014 5.495 5.653 5.436 5.490 300,409 -0.05(-0.90%)
Jan 28, 2014 5.413 5.599 5.345 5.540 168,202 +0.11(+2.08%)
Jan 27, 2014 5.743 5.788 5.372 5.427 414,503 -0.38(-6.47%)
Jan 24, 2014 5.775 5.802 5.675 5.802 318,278 +0.07(+1.20%)
Jan 23, 2014 5.743 5.816 5.712 5.733 177,087 +0.02(+0.30%)
Jan 22, 2014 5.585 5.761 5.585 5.716 241,730 +0.14(+2.43%)
Jan 21, 2014 5.413 5.653 5.413 5.580 442,392 +0.21(+3.87%)
Jan 17, 2014 5.427 5.372 5.372 5.372 278,402 +0.00(+0.08%)
Jan 16, 2014 5.296 5.427 5.296 5.368 465,832 +0.10(+1.89%)
Jan 15, 2014 5.223 5.350 5.210 5.268 140,187 +0.06(+1.13%)
Jan 14, 2014 5.363 5.372 5.210 5.210 188,767 -0.11(-2.04%)
Jan 13, 2014 5.110 5.318 5.110 5.318 214,237 +0.23(+4.53%)
Jan 10, 2014 4.997 5.151 4.974 5.088 187,257 +0.11(+2.27%)
Jan 09, 2014 4.771 4.974 4.771 4.974 246,133 +0.21(+4.43%)
Jan 08, 2014 4.766 4.825 4.739 4.763 114,828 -0.01(-0.25%)
Jan 07, 2014 4.889 4.925 4.775 4.775 155,633 -0.08(-1.58%)
Jan 06, 2014 4.825 4.875 4.798 4.852 93,254 +0.06(+1.24%)
Jan 03, 2014 4.771 4.798 4.748 4.793 29,213 +0.02(+0.36%)
Jan 02, 2014 4.771 4.821 4.739 4.775 75,628 +0.00(+0.09%)
Dec 31, 2013 4.748 4.771 4.771 4.771 202,333 -0.02(-0.38%)
Dec 30, 2013 4.907 5.015 4.771 4.789 237,588 -0.18(-3.64%)
Dec 27, 2013 4.861 4.970 4.825 4.970 129,955 +0.06(+1.20%)
Dec 26, 2013 4.937 4.942 4.885 4.911 131,030 -0.03(-0.53%)
Dec 24, 2013 4.933 5.034 4.933 4.937 225,758 -0.02(-0.35%)
Dec 23, 2013 4.859 4.973 4.836 4.955 203,491 +0.10(+1.99%)
Dec 20, 2013 4.780 4.885 4.780 4.859 129,185 +0.08(+1.74%)
Dec 19, 2013 4.670 4.775 4.604 4.775 209,215 +0.13(+2.83%)
Dec 18, 2013 4.587 4.644 4.560 4.644 105,682 +0.08(+1.84%)
Dec 17, 2013 4.574 4.584 4.547 4.560 103,561 -0.03(-0.64%)
Dec 16, 2013 4.560 4.604 4.552 4.589 125,089 +0.04(+0.83%)
Dec 13, 2013 4.538 4.560 4.534 4.552 69,428 +0.01(+0.29%)
Dec 12, 2013 4.565 4.569 4.538 4.538 75,033 -0.05(-1.15%)
Dec 11, 2013 4.626 4.639 4.556 4.591 138,799 -0.06(-1.32%)
Dec 10, 2013 4.670 4.674 4.652 4.652 76,158 -0.03(-0.74%)
Dec 09, 2013 4.674 4.688 4.657 4.687 132,970 +0.01(+0.27%)
Dec 06, 2013 4.639 4.714 4.639 4.674 100,049 +0.03(+0.57%)
Dec 05, 2013 4.736 4.736 4.648 4.648 86,140 -0.07(-1.49%)
Dec 04, 2013 4.736 4.745 4.701 4.718 51,348 -0.06(-1.19%)
Dec 03, 2013 4.740 4.780 4.740 4.775 122,592 -0.00(-0.04%)
Dec 02, 2013 4.771 4.777 4.766 4.777 82,983 +0.02(+0.41%)
Nov 29, 2013 4.762 4.780 4.736 4.758 99,410 -0.04(-0.73%)
Nov 27, 2013 4.688 4.797 4.661 4.793 160,868 +0.08(+1.77%)
Nov 26, 2013 4.780 4.797 4.679 4.709 176,344 -0.10(-2.01%)
Nov 25, 2013 4.885 4.885 4.802 4.806 144,457 -0.09(-1.85%)
Nov 22, 2013 4.973 4.990 4.855 4.897 242,598 -0.09(-1.79%)
Nov 21, 2013 5.065 5.100 4.986 4.986 139,700 -0.10(-2.06%)
Nov 20, 2013 5.135 5.148 5.069 5.090 86,710 -0.06(-1.20%)
Nov 19, 2013 5.253 5.297 5.118 5.152 177,094 -0.14(-2.57%)
Nov 18, 2013 5.279 5.306 5.244 5.288 116,516 -0.01(-0.17%)
Nov 15, 2013 5.266 5.306 5.249 5.297 64,160 +0.03(+0.64%)
Nov 14, 2013 5.301 5.301 5.260 5.263 78,956 -0.11(-2.10%)
Nov 12, 2013 5.415 5.415 5.323 5.376 158,775 -0.02(-0.33%)
Nov 11, 2013 5.591 5.600 5.393 5.393 256,466 -0.21(-3.83%)
Nov 08, 2013 5.635 5.635 5.591 5.608 22,239 +0.02(+0.31%)
Nov 07, 2013 5.617 5.639 5.591 5.591 60,680 -0.06(-1.01%)
Nov 06, 2013 5.665 5.705 5.648 5.648 41,229 -0.02(-0.31%)
Nov 05, 2013 5.700 5.727 5.652 5.665 91,747 -0.07(-1.19%)
Nov 04, 2013 5.744 5.788 5.718 5.734 34,960 -0.03(-0.56%)
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.