Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.325 +0.005 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.190 6.220 6.140 6.190 38,432 -0.04(-0.64%)
Oct 29, 2015 6.200 6.250 6.190 6.230 17,764 -0.03(-0.48%)
Oct 28, 2015 6.250 6.300 6.250 6.260 15,839 -0.09(-1.42%)
Oct 27, 2015 6.310 6.350 6.260 6.350 5,896 -0.02(-0.29%)
Oct 26, 2015 6.390 6.390 6.228 6.369 3,412 -0.02(-0.33%)
Oct 23, 2015 6.303 6.390 6.303 6.390 12,040 +0.12(+1.91%)
Oct 22, 2015 6.230 6.327 6.201 6.270 6,860 +0.05(+0.80%)
Oct 21, 2015 6.240 6.250 6.220 6.220 3,348 -0.03(-0.48%)
Oct 20, 2015 6.200 6.340 6.180 6.250 6,290 +0.00(+0.00%)
Oct 19, 2015 6.230 6.280 6.200 6.250 15,229 -0.04(-0.64%)
Oct 16, 2015 6.270 6.309 6.250 6.290 5,597 -0.01(-0.16%)
Oct 15, 2015 6.260 6.300 6.210 6.300 8,580 +0.07(+1.09%)
Oct 14, 2015 6.290 6.290 6.210 6.232 5,488 -0.01(-0.13%)
Oct 13, 2015 6.261 6.270 6.180 6.240 27,894 -0.15(-2.35%)
Oct 12, 2015 6.320 6.390 6.310 6.390 18,936 +0.07(+1.11%)
Oct 09, 2015 6.290 6.320 6.270 6.320 31,000 +0.10(+1.61%)
Oct 08, 2015 6.250 6.250 6.150 6.220 18,630 -0.03(-0.48%)
Oct 07, 2015 6.200 6.300 6.179 6.250 57,309 +0.08(+1.29%)
Oct 06, 2015 6.068 6.180 6.068 6.170 68,874 +0.06(+0.98%)
Oct 05, 2015 6.020 6.120 6.020 6.110 20,733 +0.09(+1.50%)
Oct 02, 2015 5.940 6.050 5.910 6.020 65,383 +0.07(+1.18%)
Oct 01, 2015 6.000 6.000 5.950 5.950 36,403 -0.03(-0.50%)
Sep 30, 2015 5.920 5.991 5.910 5.980 18,193 +0.10(+1.70%)
Sep 29, 2015 5.940 5.950 5.810 5.880 40,470 +0.04(+0.68%)
Sep 28, 2015 6.080 6.120 5.810 5.840 71,138 -0.19(-3.15%)
Sep 25, 2015 6.000 6.099 5.981 6.030 12,395 +0.09(+1.52%)
Sep 24, 2015 5.920 6.010 5.880 5.940 28,927 -0.02(-0.34%)
Sep 23, 2015 6.070 6.070 5.960 5.960 29,367 -0.05(-0.83%)
Sep 22, 2015 6.000 6.060 5.940 6.010 42,106 -0.11(-1.80%)
Sep 21, 2015 6.140 6.150 6.080 6.120 34,465 +0.00(+0.00%)
Sep 18, 2015 6.200 6.200 6.120 6.120 13,433 -0.10(-1.61%)
Sep 17, 2015 6.120 6.220 6.051 6.220 48,615 -0.02(-0.32%)
Sep 16, 2015 6.170 6.249 6.090 6.240 16,368 +0.14(+2.30%)
Sep 15, 2015 6.100 6.145 6.100 6.100 10,889 +0.01(+0.16%)
Sep 14, 2015 6.100 6.100 6.050 6.090 10,824 +0.03(+0.50%)
Sep 11, 2015 6.100 6.100 6.050 6.060 3,750 +0.00(+0.00%)
Sep 10, 2015 5.960 6.080 5.950 6.060 18,773 +0.09(+1.51%)
Sep 09, 2015 6.140 6.140 5.960 5.970 28,357 -0.10(-1.65%)
Sep 08, 2015 6.030 6.140 6.030 6.070 30,289 -0.01(-0.16%)
Sep 04, 2015 6.130 6.080 6.080 6.080 7,900 -0.15(-2.41%)
Sep 03, 2015 6.190 6.250 6.187 6.230 14,909 +0.05(+0.81%)
Sep 02, 2015 6.154 6.180 6.110 6.180 10,066 +0.04(+0.65%)
Sep 01, 2015 6.100 6.160 6.090 6.140 8,266 -0.12(-1.92%)
Aug 31, 2015 6.100 6.270 6.050 6.260 27,816 +0.18(+2.96%)
Aug 28, 2015 6.110 6.220 6.041 6.080 16,612 -0.07(-1.14%)
Aug 27, 2015 6.010 6.170 5.940 6.150 72,251 +0.25(+4.24%)
Aug 26, 2015 5.950 5.950 5.750 5.900 37,405 +0.21(+3.69%)
Aug 25, 2015 5.890 5.930 5.650 5.690 45,160 -0.05(-0.87%)
Aug 24, 2015 5.610 5.840 5.590 5.740 34,415 -0.24(-4.01%)
Aug 21, 2015 6.090 6.090 5.950 5.980 26,203 -0.11(-1.81%)
Aug 20, 2015 6.080 6.130 6.060 6.090 15,231 -0.03(-0.49%)
Aug 19, 2015 6.110 6.120 6.038 6.120 18,985 +0.03(+0.49%)
Aug 18, 2015 6.110 6.130 6.060 6.090 28,287 -0.02(-0.33%)
Aug 17, 2015 6.110 6.138 6.110 6.110 18,603 -0.04(-0.58%)
Aug 14, 2015 6.150 6.220 6.120 6.146 4,576 -0.00(-0.07%)
Aug 13, 2015 6.210 6.210 6.130 6.150 12,163 -0.06(-0.91%)
Aug 12, 2015 6.230 6.250 6.180 6.206 14,707 -0.04(-0.70%)
Aug 11, 2015 6.330 6.330 6.250 6.250 38,830 -0.14(-2.19%)
Aug 10, 2015 6.370 6.395 6.310 6.390 28,085 +0.02(+0.31%)
Aug 07, 2015 6.430 6.460 6.330 6.370 5,328 -0.07(-1.09%)
Aug 06, 2015 6.280 6.460 6.280 6.440 3,805 +0.13(+2.06%)
Aug 05, 2015 6.330 6.330 6.260 6.310 12,551 -0.04(-0.63%)
Aug 04, 2015 6.390 6.430 6.320 6.350 22,328 +0.01(+0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.