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
)
5.325
+0.025 (+0.47%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2024
5.020
5.090
5.020
5.050
72,266
+0.03(+0.60%)
Apr 30, 2024
5.050
5.050
5.020
5.020
41,085
-0.06(-1.18%)
Apr 29, 2024
5.060
5.080
5.060
5.080
93,032
+0.04(+0.89%)
Apr 26, 2024
4.980
5.050
4.980
5.035
158,078
+0.08(+1.72%)
Apr 25, 2024
4.950
4.960
4.940
4.950
117,928
-0.01(-0.30%)
Apr 24, 2024
4.950
4.999
4.950
4.965
70,784
+0.02(+0.40%)
Apr 23, 2024
4.920
4.950
4.910
4.945
18,280
+0.04(+0.92%)
Apr 22, 2024
4.870
4.911
4.860
4.900
57,159
+0.05(+1.03%)
Apr 19, 2024
4.850
4.879
4.850
4.850
22,331
-0.02(-0.41%)
Apr 18, 2024
4.900
4.920
4.870
4.870
56,471
-0.02(-0.41%)
Apr 17, 2024
4.900
4.900
4.872
4.890
86,272
+0.02(+0.39%)
Apr 16, 2024
4.920
4.925
4.870
4.871
384,123
-0.09(-1.79%)
Apr 15, 2024
5.010
5.010
4.940
4.960
87,857
-0.00(-0.10%)
Apr 12, 2024
5.020
5.020
4.950
4.965
119,920
-0.10(-1.97%)
Apr 11, 2024
5.050
5.070
5.011
5.065
79,813
+0.04(+0.70%)
Apr 10, 2024
5.040
5.045
5.020
5.030
64,296
-0.06(-1.16%)
Apr 09, 2024
5.110
5.120
5.050
5.089
559,057
+0.00(+0.08%)
Apr 08, 2024
5.060
5.120
5.060
5.085
45,793
+0.04(+0.69%)
Apr 05, 2024
5.060
5.070
4.992
5.050
211,320
+0.02(+0.50%)
Apr 04, 2024
5.100
5.135
5.025
5.025
395,963
-0.04(-0.79%)
Apr 03, 2024
5.090
5.090
5.060
5.065
51,140
-0.02(-0.49%)
Apr 02, 2024
5.080
5.120
5.080
5.090
74,703
+0.02(+0.39%)
Apr 01, 2024
5.080
5.100
5.065
5.070
115,815
+0.02(+0.40%)
Mar 28, 2024
5.060
5.106
5.050
5.050
120,878
+0.01(+0.20%)
Mar 27, 2024
5.010
5.040
5.010
5.040
103,709
+0.01(+0.20%)
Mar 26, 2024
5.050
5.050
5.020
5.030
81,085
+0.01(+0.20%)
Mar 25, 2024
5.050
5.050
5.020
5.020
254,070
-0.03(-0.59%)
Mar 22, 2024
5.010
5.070
5.010
5.050
61,794
+0.03(+0.60%)
Mar 21, 2024
5.010
5.040
5.010
5.020
80,197
+0.02(+0.40%)
Mar 20, 2024
4.970
5.030
4.950
5.000
89,051
-0.04(-0.79%)
Mar 19, 2024
5.070
5.070
5.020
5.040
44,618
-0.04(-0.88%)
Mar 18, 2024
5.120
5.120
5.070
5.085
191,783
-0.02(-0.47%)
Mar 15, 2024
5.120
5.130
5.100
5.109
46,201
-0.04(-0.80%)
Mar 14, 2024
5.170
5.200
5.120
5.150
87,130
-0.04(-0.77%)
Mar 13, 2024
5.220
5.220
5.185
5.190
127,348
-0.03(-0.67%)
Mar 12, 2024
5.200
5.240
5.200
5.225
46,536
+0.04(+0.87%)
Mar 11, 2024
5.160
5.200
5.160
5.180
26,852
+0.00(+0.10%)
Mar 08, 2024
5.150
5.200
5.150
5.175
119,547
+0.04(+0.68%)
Mar 07, 2024
5.110
5.170
5.110
5.140
41,930
+0.02(+0.39%)
Mar 06, 2024
5.100
5.130
5.100
5.120
60,494
+0.08(+1.59%)
Mar 05, 2024
5.030
5.055
4.980
5.040
100,628
-0.02(-0.40%)
Mar 04, 2024
5.090
5.090
5.060
5.060
16,985
-0.04(-0.69%)
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
.