Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Emerging Markets Equity Income Fund, Inc.
(NY:
AEF
)
5.405
+0.025 (+0.46%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
5.390
5.410
5.390
5.405
8,768
+0.03(+0.46%)
Aug 29, 2024
5.370
5.380
5.360
5.380
11,319
+0.02(+0.47%)
Aug 28, 2024
5.360
5.379
5.330
5.355
28,416
-0.01(-0.28%)
Aug 27, 2024
5.400
5.400
5.370
5.370
23,406
-0.01(-0.19%)
Aug 26, 2024
5.390
5.405
5.380
5.380
77,063
-0.01(-0.19%)
Aug 23, 2024
5.310
5.395
5.301
5.390
59,855
+0.13(+2.47%)
Aug 22, 2024
5.440
5.440
5.240
5.260
115,145
-0.07(-1.31%)
Aug 21, 2024
5.340
5.370
5.310
5.330
71,438
+0.00(+0.00%)
Aug 20, 2024
5.380
5.380
5.310
5.330
23,203
-0.07(-1.30%)
Aug 19, 2024
5.390
5.415
5.380
5.400
222,177
+0.00(+0.00%)
Aug 16, 2024
5.300
5.400
5.300
5.400
24,314
+0.11(+1.98%)
Aug 15, 2024
5.290
5.300
5.280
5.295
6,791
+0.05(+1.05%)
Aug 14, 2024
5.270
5.270
5.240
5.240
9,172
-0.02(-0.47%)
Aug 13, 2024
5.237
5.270
5.237
5.265
14,204
+0.06(+1.25%)
Aug 12, 2024
5.200
5.240
5.200
5.200
27,960
+0.00(+0.00%)
Aug 09, 2024
5.150
5.240
5.130
5.200
29,192
+0.02(+0.39%)
Aug 08, 2024
5.070
5.180
5.070
5.180
22,836
+0.15(+2.98%)
Aug 07, 2024
5.050
5.120
5.020
5.030
32,173
+0.06(+1.21%)
Aug 06, 2024
4.850
4.975
4.850
4.970
95,953
+0.07(+1.43%)
Aug 05, 2024
4.940
4.940
4.830
4.900
70,202
-0.24(-4.67%)
Aug 02, 2024
5.150
5.170
5.069
5.140
62,570
-0.07(-1.34%)
Aug 01, 2024
5.320
5.334
5.210
5.210
32,773
-0.09(-1.70%)
Jul 31, 2024
5.250
5.320
5.226
5.300
96,504
+0.10(+2.02%)
Jul 30, 2024
5.250
5.250
5.190
5.195
36,856
-0.01(-0.29%)
Jul 29, 2024
5.220
5.220
5.180
5.210
21,188
+0.04(+0.78%)
Jul 26, 2024
5.190
5.220
5.150
5.170
60,152
-0.00(-0.00%)
Jul 25, 2024
5.210
5.210
5.152
5.170
53,211
-0.04(-0.77%)
Jul 24, 2024
5.300
5.330
5.210
5.210
19,459
-0.10(-1.88%)
Jul 23, 2024
5.340
5.340
5.310
5.310
9,944
-0.06(-1.03%)
Jul 22, 2024
5.310
5.370
5.310
5.365
48,358
+0.04(+0.85%)
Jul 19, 2024
5.340
5.340
5.280
5.320
61,503
-0.01(-0.28%)
Jul 18, 2024
5.380
5.385
5.330
5.335
65,094
-0.04(-0.84%)
Jul 17, 2024
5.370
5.420
5.370
5.380
54,818
-0.06(-1.10%)
Jul 16, 2024
5.380
5.460
5.380
5.440
52,848
+0.04(+0.74%)
Jul 15, 2024
5.410
5.440
5.390
5.400
34,353
-0.07(-1.28%)
Jul 12, 2024
5.480
5.525
5.440
5.470
63,513
-0.00(-0.09%)
Jul 11, 2024
5.450
5.520
5.450
5.475
40,797
+0.04(+0.83%)
Jul 10, 2024
5.450
5.450
5.410
5.430
14,034
+0.01(+0.18%)
Jul 09, 2024
5.360
5.420
5.360
5.420
13,179
+0.05(+0.93%)
Jul 08, 2024
5.370
5.410
5.365
5.370
58,745
+0.01(+0.19%)
Jul 05, 2024
5.350
5.370
5.349
5.360
47,054
-0.00(-0.09%)
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
+0.06(+1.06%)
Jun 20, 2024
5.219
5.237
5.180
5.180
142,248
-0.03(-0.58%)
Jun 18, 2024
5.180
5.239
5.180
5.210
55,487
+0.03(+0.59%)
Jun 17, 2024
5.180
5.190
5.160
5.180
28,917
-0.01(-0.19%)
Jun 14, 2024
5.170
5.190
5.151
5.190
20,012
+0.02(+0.47%)
Jun 13, 2024
5.200
5.200
5.160
5.165
15,813
-0.02(-0.47%)
Jun 12, 2024
5.180
5.219
5.165
5.190
70,813
+0.06(+1.15%)
Jun 11, 2024
5.141
5.142
5.131
5.131
66,282
-0.00(-0.10%)
Jun 10, 2024
5.121
5.160
5.111
5.136
24,978
+0.00(+0.00%)
Jun 07, 2024
5.190
5.190
5.131
5.136
26,455
-0.05(-0.95%)
Jun 06, 2024
5.160
5.190
5.160
5.185
28,026
+0.02(+0.48%)
Jun 05, 2024
5.111
5.200
5.111
5.160
135,225
+0.10(+1.94%)
Jun 04, 2024
5.111
5.111
5.057
5.062
91,520
-0.06(-1.15%)
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
.