Skip to main content

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

5.750 -0.050 (-0.86%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.272 5.272 5.178 5.183 14,222 -0.12(-2.31%)
Aug 30, 2024 5.291 5.311 5.291 5.306 8,931 +0.02(+0.46%)
Aug 29, 2024 5.272 5.281 5.262 5.281 11,530 +0.02(+0.47%)
Aug 28, 2024 5.262 5.280 5.232 5.257 28,946 -0.01(-0.28%)
Aug 27, 2024 5.301 5.301 5.272 5.272 23,843 -0.01(-0.19%)
Aug 26, 2024 5.291 5.306 5.281 5.281 78,502 -0.01(-0.19%)
Aug 23, 2024 5.213 5.296 5.204 5.291 60,972 +0.13(+2.47%)
Aug 22, 2024 5.340 5.340 5.144 5.164 117,295 -0.07(-1.31%)
Aug 21, 2024 5.242 5.272 5.213 5.232 72,772 +0.00(+0.00%)
Aug 20, 2024 5.281 5.281 5.213 5.232 23,636 -0.07(-1.30%)
Aug 19, 2024 5.291 5.316 5.281 5.301 226,326 +0.00(+0.00%)
Aug 16, 2024 5.203 5.301 5.203 5.301 24,768 +0.10(+1.98%)
Aug 15, 2024 5.193 5.203 5.183 5.198 6,917 +0.05(+1.05%)
Aug 14, 2024 5.173 5.173 5.144 5.144 9,343 -0.02(-0.47%)
Aug 13, 2024 5.141 5.173 5.141 5.168 14,469 +0.06(+1.25%)
Aug 12, 2024 5.105 5.144 5.105 5.105 28,482 +0.00(+0.00%)
Aug 09, 2024 5.056 5.144 5.036 5.105 29,737 +0.02(+0.39%)
Aug 08, 2024 4.977 5.085 4.977 5.085 23,262 +0.15(+2.98%)
Aug 07, 2024 4.957 5.026 4.928 4.938 32,773 +0.06(+1.21%)
Aug 06, 2024 4.761 4.884 4.761 4.879 97,745 +0.07(+1.43%)
Aug 05, 2024 4.849 4.849 4.741 4.810 71,513 -0.24(-4.67%)
Aug 02, 2024 5.056 5.075 4.976 5.046 63,738 -0.07(-1.34%)
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.