Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Emerging Markets Equity Income Fund, Inc.
(NY:
AEF
)
5.550
+0.010 (+0.18%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.