Abrdn Emerging Markets Equity Income Fund Inc (AEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.34 | 5.39 | 5.33 | 5.36 | 5.36 | 39,400 |
| 16 May 2024 | 5.33 | 5.36 | 5.31 | 5.33 | 5.33 | 56,800 |
| 15 May 2024 | 5.29 | 5.35 | 5.29 | 5.32 | 5.32 | 43,200 |
| 14 May 2024 | 5.26 | 5.30 | 5.26 | 5.28 | 5.28 | 14,900 |
| 13 May 2024 | 5.28 | 5.30 | 5.27 | 5.29 | 5.29 | 50,300 |
| 10 May 2024 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 38,800 |
| 09 May 2024 | 5.19 | 5.22 | 5.19 | 5.20 | 5.20 | 29,200 |
| 08 May 2024 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 67,000 |
| 07 May 2024 | 5.19 | 5.21 | 5.17 | 5.21 | 5.21 | 701,900 |
| 06 May 2024 | 5.19 | 5.22 | 5.19 | 5.19 | 5.19 | 65,000 |
| 03 May 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 32,400 |
| 02 May 2024 | 5.10 | 5.18 | 5.10 | 5.17 | 5.17 | 29,600 |
| 01 May 2024 | 5.02 | 5.09 | 5.02 | 5.05 | 5.05 | 72,300 |
| 30 Apr 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 41,100 |
| 29 Apr 2024 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 93,000 |
| 26 Apr 2024 | 4.98 | 5.05 | 4.98 | 5.04 | 5.04 | 158,100 |
| 25 Apr 2024 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | 117,900 |
| 24 Apr 2024 | 4.95 | 5.00 | 4.95 | 4.97 | 4.97 | 70,800 |
| 23 Apr 2024 | 4.92 | 4.95 | 4.91 | 4.95 | 4.95 | 18,300 |
| 22 Apr 2024 | 4.87 | 4.91 | 4.86 | 4.90 | 4.90 | 57,200 |
| 19 Apr 2024 | 4.85 | 4.88 | 4.85 | 4.85 | 4.85 | 22,300 |
| 18 Apr 2024 | 4.90 | 4.92 | 4.87 | 4.87 | 4.87 | 56,500 |
| 17 Apr 2024 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | 86,300 |
| 16 Apr 2024 | 4.92 | 4.93 | 4.87 | 4.87 | 4.87 | 384,100 |
| 15 Apr 2024 | 5.01 | 5.01 | 4.94 | 4.96 | 4.96 | 87,900 |
| 12 Apr 2024 | 5.02 | 5.02 | 4.95 | 4.97 | 4.97 | 119,900 |
| 11 Apr 2024 | 5.05 | 5.07 | 5.01 | 5.07 | 5.07 | 79,800 |
| 10 Apr 2024 | 5.04 | 5.05 | 5.02 | 5.03 | 5.03 | 64,300 |
| 09 Apr 2024 | 5.11 | 5.12 | 5.05 | 5.09 | 5.09 | 559,100 |
| 08 Apr 2024 | 5.06 | 5.12 | 5.06 | 5.09 | 5.09 | 45,800 |
| 05 Apr 2024 | 5.06 | 5.07 | 4.99 | 5.05 | 5.05 | 211,300 |
| 04 Apr 2024 | 5.10 | 5.14 | 5.03 | 5.03 | 5.03 | 396,000 |
| 03 Apr 2024 | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | 51,100 |
| 02 Apr 2024 | 5.08 | 5.12 | 5.08 | 5.09 | 5.09 | 74,700 |
| 01 Apr 2024 | 5.08 | 5.10 | 5.07 | 5.07 | 5.07 | 115,800 |
| 28 Mar 2024 | 5.06 | 5.11 | 5.05 | 5.05 | 5.05 | 120,900 |
| 27 Mar 2024 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 103,700 |
| 26 Mar 2024 | 5.05 | 5.05 | 5.02 | 5.03 | 5.03 | 81,100 |
| 25 Mar 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 254,100 |
| 22 Mar 2024 | 5.01 | 5.07 | 5.01 | 5.05 | 5.05 | 61,800 |
| 21 Mar 2024 | 5.01 | 5.04 | 5.01 | 5.02 | 5.02 | 80,200 |
| 20 Mar 2024 | 4.97 | 5.03 | 4.95 | 5.00 | 5.00 | 89,100 |
| 20 Mar 2024 | 0.09 Dividend | |||||
| 19 Mar 2024 | 5.07 | 5.07 | 5.02 | 5.04 | 4.95 | 44,600 |
| 18 Mar 2024 | 5.12 | 5.12 | 5.07 | 5.09 | 5.00 | 191,800 |
| 15 Mar 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 5.02 | 46,200 |
| 14 Mar 2024 | 5.17 | 5.20 | 5.12 | 5.15 | 5.06 | 87,100 |
| 13 Mar 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.10 | 127,300 |
| 12 Mar 2024 | 5.20 | 5.24 | 5.20 | 5.23 | 5.14 | 46,500 |
| 11 Mar 2024 | 5.16 | 5.20 | 5.16 | 5.18 | 5.09 | 26,900 |
| 08 Mar 2024 | 5.15 | 5.20 | 5.15 | 5.18 | 5.09 | 119,500 |
| 07 Mar 2024 | 5.11 | 5.17 | 5.11 | 5.14 | 5.05 | 41,900 |
| 06 Mar 2024 | 5.10 | 5.13 | 5.10 | 5.12 | 5.03 | 60,500 |
| 05 Mar 2024 | 5.03 | 5.06 | 4.98 | 5.04 | 4.95 | 100,600 |
| 04 Mar 2024 | 5.09 | 5.09 | 5.06 | 5.06 | 4.97 | 17,000 |
| 01 Mar 2024 | 5.07 | 5.10 | 5.07 | 5.10 | 5.01 | 50,300 |
| 29 Feb 2024 | 5.03 | 5.04 | 5.01 | 5.04 | 4.95 | 75,200 |
| 28 Feb 2024 | 5.03 | 5.03 | 5.01 | 5.01 | 4.92 | 68,200 |
| 27 Feb 2024 | 5.07 | 5.09 | 5.04 | 5.07 | 4.98 | 47,700 |
| 26 Feb 2024 | 5.04 | 5.07 | 5.04 | 5.06 | 4.97 | 58,300 |
| 23 Feb 2024 | 5.11 | 5.11 | 5.08 | 5.08 | 4.99 | 59,800 |
| 22 Feb 2024 | 5.09 | 5.13 | 5.09 | 5.13 | 5.04 | 65,800 |
| 21 Feb 2024 | 5.03 | 5.07 | 5.03 | 5.06 | 4.97 | 63,600 |
| 20 Feb 2024 | 5.07 | 5.08 | 5.00 | 5.06 | 4.97 | 180,800 |
| 16 Feb 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 4.97 | 158,100 |
| 15 Feb 2024 | 5.02 | 5.07 | 5.02 | 5.05 | 4.96 | 109,700 |
| 14 Feb 2024 | 4.98 | 5.04 | 4.98 | 5.04 | 4.95 | 22,500 |
| 13 Feb 2024 | 4.99 | 4.99 | 4.92 | 4.95 | 4.86 | 53,300 |
| 12 Feb 2024 | 5.00 | 5.12 | 5.00 | 5.05 | 4.96 | 46,000 |
| 09 Feb 2024 | 4.95 | 5.00 | 4.94 | 4.98 | 4.89 | 27,200 |
| 08 Feb 2024 | 5.00 | 5.00 | 4.95 | 4.97 | 4.88 | 43,800 |
| 07 Feb 2024 | 4.98 | 5.01 | 4.96 | 5.00 | 4.91 | 95,600 |
| 06 Feb 2024 | 4.90 | 4.98 | 4.90 | 4.96 | 4.87 | 91,000 |
| 05 Feb 2024 | 4.81 | 4.84 | 4.81 | 4.83 | 4.74 | 119,300 |
| 02 Feb 2024 | 4.85 | 4.85 | 4.82 | 4.84 | 4.75 | 205,500 |
| 01 Feb 2024 | 4.82 | 4.85 | 4.82 | 4.84 | 4.75 | 110,200 |
| 31 Jan 2024 | 4.83 | 4.85 | 4.80 | 4.81 | 4.72 | 82,200 |
| 30 Jan 2024 | 4.82 | 4.86 | 4.82 | 4.85 | 4.76 | 86,300 |
| 29 Jan 2024 | 4.88 | 4.89 | 4.85 | 4.88 | 4.79 | 54,000 |
| 26 Jan 2024 | 4.82 | 4.90 | 4.82 | 4.86 | 4.77 | 91,500 |
| 25 Jan 2024 | 4.85 | 4.87 | 4.84 | 4.85 | 4.76 | 150,500 |
| 24 Jan 2024 | 4.84 | 4.87 | 4.81 | 4.84 | 4.75 | 133,800 |
| 23 Jan 2024 | 4.76 | 4.81 | 4.76 | 4.79 | 4.70 | 102,300 |
| 22 Jan 2024 | 4.75 | 4.77 | 4.75 | 4.75 | 4.67 | 97,500 |
| 19 Jan 2024 | 4.77 | 4.80 | 4.75 | 4.80 | 4.71 | 114,000 |
| 18 Jan 2024 | 4.78 | 4.79 | 4.72 | 4.75 | 4.67 | 248,800 |
| 17 Jan 2024 | 4.74 | 4.76 | 4.72 | 4.73 | 4.65 | 54,800 |
| 16 Jan 2024 | 4.90 | 4.92 | 4.82 | 4.82 | 4.73 | 98,500 |
| 12 Jan 2024 | 4.98 | 5.00 | 4.93 | 4.93 | 4.84 | 81,600 |
| 11 Jan 2024 | 4.94 | 4.98 | 4.94 | 4.95 | 4.86 | 117,000 |
| 10 Jan 2024 | 4.90 | 4.96 | 4.90 | 4.96 | 4.87 | 127,900 |
| 09 Jan 2024 | 4.90 | 4.92 | 4.89 | 4.92 | 4.83 | 71,600 |
| 08 Jan 2024 | 4.95 | 4.97 | 4.93 | 4.97 | 4.88 | 59,600 |
| 05 Jan 2024 | 4.94 | 4.97 | 4.94 | 4.96 | 4.87 | 211,900 |
| 04 Jan 2024 | 4.92 | 4.96 | 4.92 | 4.94 | 4.85 | 131,500 |
| 03 Jan 2024 | 4.97 | 4.99 | 4.93 | 4.95 | 4.86 | 185,000 |
| 02 Jan 2024 | 5.03 | 5.05 | 5.03 | 5.05 | 4.96 | 47,000 |
| 29 Dec 2023 | 5.08 | 5.13 | 5.05 | 5.11 | 5.02 | 93,200 |
| 28 Dec 2023 | 5.05 | 5.14 | 5.05 | 5.08 | 4.99 | 123,700 |
| 28 Dec 2023 | 0.09 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.