Skip to main content

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

5.130 -0.090 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 5.200 5.210 5.085 5.130 301,934 -0.09(-1.72%)
Feb 27, 2025 5.310 5.350 5.220 5.220 356,027 -0.14(-2.61%)
Feb 26, 2025 5.370 5.425 5.335 5.360 235,711 +0.03(+0.56%)
Feb 25, 2025 5.310 5.390 5.290 5.330 131,969 +0.04(+0.76%)
Feb 24, 2025 5.440 5.520 5.270 5.290 280,327 -0.21(-3.82%)
Feb 21, 2025 5.630 5.630 5.480 5.500 151,253 -0.14(-2.48%)
Feb 20, 2025 5.580 5.667 5.580 5.640 189,620 +0.07(+1.26%)
Feb 19, 2025 5.570 5.590 5.540 5.570 168,654 +0.02(+0.36%)
Feb 18, 2025 5.540 5.580 5.540 5.550 428,011 +0.03(+0.54%)
Feb 14, 2025 5.480 5.540 5.475 5.520 335,652 +0.05(+0.91%)
Feb 13, 2025 5.420 5.475 5.415 5.470 297,444 +0.04(+0.64%)
Feb 12, 2025 5.400 5.445 5.390 5.435 853,675 +0.02(+0.42%)
Feb 11, 2025 5.420 5.440 5.410 5.412 308,557 -0.04(-0.70%)
Feb 10, 2025 5.450 5.470 5.440 5.450 545,500 +0.04(+0.74%)
Feb 07, 2025 5.430 5.460 5.400 5.410 284,213 +0.00(+0.00%)
Feb 06, 2025 5.430 5.430 5.402 5.410 346,411 +0.00(+0.00%)
Feb 05, 2025 5.420 5.420 5.390 5.410 248,878 -0.01(-0.18%)
Feb 04, 2025 5.340 5.430 5.340 5.420 193,791 +0.10(+1.88%)
Feb 03, 2025 5.290 5.320 5.280 5.320 249,535 -0.02(-0.37%)
Jan 31, 2025 5.420 5.430 5.340 5.340 250,434 -0.08(-1.48%)
Jan 30, 2025 5.410 5.445 5.380 5.420 446,999 +0.05(+0.93%)
Jan 29, 2025 5.390 5.410 5.350 5.370 278,774 +0.01(+0.19%)
Jan 28, 2025 5.330 5.375 5.310 5.360 448,920 +0.02(+0.37%)
Jan 27, 2025 5.360 5.380 5.310 5.340 186,772 -0.08(-1.57%)
Jan 24, 2025 5.410 5.435 5.395 5.425 121,185 +0.02(+0.46%)
Jan 23, 2025 5.380 5.400 5.355 5.400 102,975 +0.03(+0.56%)
Jan 22, 2025 5.410 5.430 5.360 5.370 253,559 +0.08(+1.61%)
Jan 21, 2025 5.230 5.315 5.230 5.285 75,272 +0.07(+1.25%)
Jan 17, 2025 5.150 5.230 5.150 5.220 76,930 +0.08(+1.56%)
Jan 16, 2025 5.160 5.165 5.110 5.140 600,635 +0.01(+0.19%)
Jan 15, 2025 5.180 5.180 5.120 5.130 270,995 -0.01(-0.19%)
Jan 14, 2025 5.130 5.160 5.110 5.140 193,603 +0.04(+0.78%)
Jan 13, 2025 5.110 5.130 5.080 5.100 191,049 -0.03(-0.58%)
Jan 10, 2025 5.210 5.247 5.130 5.130 133,867 -0.12(-2.29%)
Jan 08, 2025 5.230 5.250 5.205 5.250 69,420 -0.03(-0.47%)
Jan 07, 2025 5.270 5.281 5.230 5.275 249,815 +0.02(+0.29%)
Jan 06, 2025 5.280 5.310 5.230 5.260 58,639 +0.01(+0.29%)
Jan 03, 2025 5.230 5.245 5.225 5.245 111,459 +0.04(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.