ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.365 +0.055 (+1.04%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 5.320 5.380 5.290 5.365 48,724 +0.06(+1.04%)
Jul 02, 2024 5.310 5.310 5.270 5.310 27,400 +0.00(+0.00%)
Jul 01, 2024 5.320 5.321 5.290 5.310 35,417 +0.03(+0.55%)
Jun 28, 2024 5.300 5.330 5.281 5.281 47,805 +0.00(+0.02%)
Jun 27, 2024 5.270 5.290 5.260 5.280 36,744 +0.03(+0.57%)
Jun 26, 2024 5.220 5.250 5.210 5.250 13,361 +0.01(+0.19%)
Jun 25, 2024 5.230 5.250 5.215 5.240 30,561 +0.00(+0.00%)
Jun 24, 2024 5.250 5.290 5.220 5.240 20,161 +0.00(+0.10%)
Jun 21, 2024 5.200 5.270 5.200 5.235 75,536 -0.04(-0.85%)
Jun 20, 2024 5.320 5.339 5.280 5.280 139,554 -0.03(-0.58%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.