Skip to main content

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

5.350 +0.070 (+1.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.250 5.365 5.250 5.350 184,923 +0.07(+1.42%)
Dec 19, 2024 5.340 5.340 5.270 5.275 112,686 -0.01(-0.28%)
Dec 18, 2024 5.410 5.420 5.270 5.290 144,211 -0.12(-2.22%)
Dec 17, 2024 5.410 5.440 5.380 5.410 166,929 -0.02(-0.37%)
Dec 16, 2024 5.440 5.480 5.430 5.430 144,835 -0.04(-0.73%)
Dec 13, 2024 5.480 5.505 5.460 5.470 103,717 -0.01(-0.18%)
Dec 12, 2024 5.510 5.520 5.480 5.480 200,312 -0.04(-0.72%)
Dec 11, 2024 5.480 5.540 5.450 5.520 464,749 +0.20(+3.76%)
Dec 10, 2024 5.420 5.420 5.320 5.320 134,574 -0.12(-2.21%)
Dec 09, 2024 5.400 5.480 5.400 5.440 100,632 +0.12(+2.26%)
Dec 06, 2024 5.340 5.350 5.290 5.320 71,745 -0.02(-0.37%)
Dec 05, 2024 5.290 5.360 5.290 5.340 106,321 +0.06(+1.14%)
Dec 04, 2024 5.260 5.290 5.250 5.280 70,037 +0.03(+0.57%)
Dec 03, 2024 5.200 5.250 5.180 5.250 97,331 +0.01(+0.19%)
Dec 02, 2024 5.220 5.260 5.220 5.240 82,241 +0.00(+0.00%)
Nov 29, 2024 5.200 5.240 5.190 5.240 54,127 +0.01(+0.19%)
Nov 27, 2024 5.220 5.250 5.201 5.230 103,011 +0.02(+0.38%)
Nov 26, 2024 5.230 5.250 5.210 5.210 65,267 -0.02(-0.38%)
Nov 25, 2024 5.220 5.260 5.200 5.230 81,121 +0.02(+0.38%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.