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

5.380 -0.060 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 5.102 5.180 5.102 5.121 25,662 +0.08(+1.56%)
May 31, 2024 5.121 5.121 5.023 5.043 63,299 -0.10(-1.91%)
May 30, 2024 5.131 5.151 5.121 5.141 50,128 +0.01(+0.19%)
May 29, 2024 5.190 5.190 5.111 5.131 87,864 -0.09(-1.78%)
May 28, 2024 5.258 5.258 5.219 5.224 14,049 +0.00(+0.00%)
May 24, 2024 5.229 5.249 5.219 5.224 49,954 +0.02(+0.47%)
May 23, 2024 5.258 5.258 5.180 5.200 166,077 -0.03(-0.56%)
May 22, 2024 5.268 5.268 5.209 5.229 62,476 -0.03(-0.56%)
May 21, 2024 5.249 5.258 5.229 5.258 70,037 -0.01(-0.28%)
May 20, 2024 5.249 5.288 5.249 5.273 18,588 +0.02(+0.37%)
May 17, 2024 5.239 5.288 5.233 5.254 40,153 +0.03(+0.56%)
May 16, 2024 5.229 5.258 5.209 5.224 57,874 +0.00(+0.09%)
May 15, 2024 5.190 5.249 5.190 5.219 43,999 +0.04(+0.85%)
May 14, 2024 5.160 5.195 5.160 5.175 15,167 -0.01(-0.28%)
May 13, 2024 5.180 5.200 5.170 5.190 51,261 +0.04(+0.76%)
May 10, 2024 5.111 5.151 5.111 5.151 39,564 +0.05(+0.96%)
May 09, 2024 5.092 5.121 5.092 5.102 29,755 +0.00(+0.00%)
May 08, 2024 5.102 5.112 5.092 5.102 68,269 -0.01(-0.19%)
May 07, 2024 5.092 5.111 5.072 5.111 715,404 +0.02(+0.39%)
May 06, 2024 5.092 5.121 5.092 5.092 66,219 +0.00(+0.00%)
May 03, 2024 5.102 5.102 5.092 5.092 33,026 +0.02(+0.39%)
May 02, 2024 5.003 5.082 5.003 5.072 30,164 +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.