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 )

5.350 +0.070 (+1.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
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.