Skip to main content

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

5.311 +0.031 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.280 5.340 5.280 5.311 54,437 +0.03(+0.59%)
Jun 17, 2024 5.280 5.290 5.260 5.280 28,370 -0.01(-0.19%)
Jun 14, 2024 5.270 5.290 5.250 5.290 19,633 +0.03(+0.47%)
Jun 13, 2024 5.300 5.300 5.260 5.265 15,514 -0.03(-0.47%)
Jun 12, 2024 5.280 5.320 5.265 5.290 69,472 +0.06(+1.15%)
Jun 11, 2024 5.240 5.241 5.230 5.230 65,027 -0.00(-0.10%)
Jun 10, 2024 5.220 5.260 5.210 5.235 24,505 +0.00(+0.00%)
Jun 07, 2024 5.290 5.290 5.230 5.235 25,954 -0.05(-0.95%)
Jun 06, 2024 5.260 5.290 5.260 5.285 27,496 +0.03(+0.48%)
Jun 05, 2024 5.210 5.300 5.210 5.260 132,664 +0.10(+1.94%)
Jun 04, 2024 5.210 5.210 5.155 5.160 89,787 -0.06(-1.15%)
Jun 03, 2024 5.200 5.280 5.200 5.220 25,176 +0.08(+1.56%)
May 31, 2024 5.220 5.220 5.120 5.140 62,101 -0.10(-1.91%)
May 30, 2024 5.230 5.250 5.220 5.240 49,179 +0.01(+0.19%)
May 29, 2024 5.290 5.290 5.210 5.230 86,200 -0.09(-1.78%)
May 28, 2024 5.360 5.360 5.320 5.325 13,783 +0.00(+0.00%)
May 24, 2024 5.330 5.350 5.320 5.325 49,008 +0.03(+0.47%)
May 23, 2024 5.360 5.360 5.280 5.300 162,932 -0.03(-0.56%)
May 22, 2024 5.370 5.370 5.310 5.330 61,293 -0.03(-0.56%)
May 21, 2024 5.350 5.360 5.330 5.360 68,711 -0.01(-0.28%)
May 20, 2024 5.350 5.390 5.350 5.375 18,236 +0.02(+0.37%)
May 17, 2024 5.340 5.390 5.334 5.355 39,393 +0.03(+0.56%)
May 16, 2024 5.330 5.359 5.310 5.325 56,778 +0.00(+0.09%)
May 15, 2024 5.290 5.350 5.290 5.320 43,166 +0.04(+0.85%)
May 14, 2024 5.260 5.295 5.260 5.275 14,880 -0.01(-0.28%)
May 13, 2024 5.280 5.300 5.270 5.290 50,291 +0.04(+0.76%)
May 10, 2024 5.210 5.250 5.210 5.250 38,815 +0.05(+0.96%)
May 09, 2024 5.190 5.220 5.190 5.200 29,192 +0.00(+0.00%)
May 08, 2024 5.200 5.211 5.190 5.200 66,977 -0.01(-0.19%)
May 07, 2024 5.190 5.210 5.170 5.210 701,855 +0.02(+0.39%)
May 06, 2024 5.190 5.220 5.190 5.190 64,965 +0.00(+0.00%)
May 03, 2024 5.200 5.200 5.190 5.190 32,401 +0.02(+0.39%)
May 02, 2024 5.100 5.180 5.100 5.170 29,593 +0.12(+2.38%)
May 01, 2024 5.020 5.090 5.020 5.050 72,266 +0.03(+0.60%)
Apr 30, 2024 5.050 5.050 5.020 5.020 41,085 -0.06(-1.18%)
Apr 29, 2024 5.060 5.080 5.060 5.080 93,032 +0.04(+0.89%)
Apr 26, 2024 4.980 5.050 4.980 5.035 158,078 +0.08(+1.72%)
Apr 25, 2024 4.950 4.960 4.940 4.950 117,928 -0.01(-0.30%)
Apr 24, 2024 4.950 4.999 4.950 4.965 70,784 +0.02(+0.40%)
Apr 23, 2024 4.920 4.950 4.910 4.945 18,280 +0.04(+0.92%)
Apr 22, 2024 4.870 4.911 4.860 4.900 57,159 +0.05(+1.03%)
Apr 19, 2024 4.850 4.879 4.850 4.850 22,331 -0.02(-0.41%)
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%)
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.