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 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2020 6.530 6.580 6.510 6.580 34,200 -0.00(-0.08%)
Jul 30, 2020 6.580 6.611 6.510 6.585 40,292 -0.03(-0.38%)
Jul 29, 2020 6.460 6.610 6.460 6.610 78,083 +0.10(+1.54%)
Jul 28, 2020 6.380 6.550 6.350 6.510 35,902 +0.16(+2.52%)
Jul 27, 2020 6.330 6.546 6.330 6.350 84,349 +0.03(+0.47%)
Jul 24, 2020 6.390 6.410 6.320 6.320 29,400 -0.05(-0.78%)
Jul 23, 2020 6.400 6.460 6.320 6.370 76,712 -0.05(-0.78%)
Jul 22, 2020 6.570 6.570 6.400 6.420 67,946 -0.11(-1.68%)
Jul 21, 2020 6.480 6.579 6.480 6.530 26,619 +0.14(+2.19%)
Jul 20, 2020 6.400 6.500 6.373 6.390 28,307 +0.00(+0.00%)
Jul 17, 2020 6.450 6.490 6.375 6.390 64,800 +0.01(+0.16%)
Jul 16, 2020 6.410 6.480 6.350 6.380 48,453 -0.07(-1.09%)
Jul 15, 2020 6.250 6.500 6.250 6.450 102,543 +0.04(+0.62%)
Jul 14, 2020 6.370 6.460 6.300 6.410 36,326 -0.06(-0.93%)
Jul 13, 2020 6.600 6.600 6.450 6.470 22,885 +0.02(+0.31%)
Jul 10, 2020 6.490 6.490 6.415 6.450 31,800 -0.02(-0.31%)
Jul 09, 2020 6.580 6.580 6.470 6.470 61,311 -0.01(-0.15%)
Jul 08, 2020 6.450 6.520 6.410 6.480 115,039 +0.15(+2.37%)
Jul 07, 2020 6.450 6.450 6.330 6.330 61,190 -0.12(-1.86%)
Jul 06, 2020 6.350 6.490 6.350 6.450 52,119 +0.22(+3.53%)
Jul 02, 2020 6.170 6.270 6.130 6.230 21,600 +0.12(+1.96%)
Jul 01, 2020 6.110 6.140 6.078 6.110 84,302 +0.06(+0.99%)
Jun 30, 2020 6.110 6.110 6.010 6.050 38,719 +0.04(+0.67%)
Jun 29, 2020 6.030 6.030 5.980 6.010 129,918 -0.04(-0.66%)
Jun 26, 2020 6.150 6.150 6.019 6.050 85,800 -0.06(-0.98%)
Jun 25, 2020 6.120 6.120 6.050 6.110 161,490 -0.01(-0.16%)
Jun 24, 2020 6.150 6.160 6.052 6.120 49,246 -0.06(-0.97%)
Jun 23, 2020 6.160 6.220 6.150 6.180 41,531 +0.03(+0.49%)
Jun 22, 2020 6.070 6.150 6.070 6.150 70,149 +0.08(+1.32%)
Jun 19, 2020 6.090 6.140 6.030 6.070 31,600 +0.02(+0.29%)
Jun 18, 2020 6.050 6.070 6.010 6.052 41,297 -0.10(-1.59%)
Jun 17, 2020 6.080 6.180 6.080 6.150 29,337 +0.08(+1.40%)
Jun 16, 2020 6.180 6.180 6.030 6.065 61,767 +0.04(+0.58%)
Jun 15, 2020 5.940 6.080 5.890 6.030 54,153 -0.10(-1.63%)
Jun 12, 2020 6.140 6.160 6.010 6.130 54,800 +0.15(+2.51%)
Jun 11, 2020 6.160 6.160 5.980 5.980 98,084 -0.30(-4.78%)
Jun 10, 2020 6.170 6.305 6.170 6.280 131,765 +0.08(+1.29%)
Jun 09, 2020 6.110 6.230 6.110 6.200 36,935 -0.02(-0.32%)
Jun 08, 2020 6.190 6.220 6.159 6.220 165,072 +0.05(+0.81%)
Jun 05, 2020 6.030 6.210 6.030 6.170 33,300 +0.18(+3.09%)
Jun 04, 2020 5.940 6.030 5.940 5.985 21,781 -0.06(-1.07%)
Jun 03, 2020 5.890 6.080 5.890 6.050 47,161 +0.11(+1.85%)
Jun 02, 2020 5.830 5.970 5.830 5.940 28,718 +0.15(+2.59%)
Jun 01, 2020 5.670 5.800 5.670 5.790 56,134 +0.12(+2.12%)
May 29, 2020 5.570 5.676 5.570 5.670 51,300 +0.10(+1.80%)
May 28, 2020 5.640 5.690 5.570 5.570 45,531 -0.03(-0.54%)
May 27, 2020 5.590 5.630 5.530 5.600 59,514 +0.05(+0.90%)
May 26, 2020 5.580 5.650 5.550 5.550 194,306 +0.08(+1.46%)
May 22, 2020 5.540 5.540 5.380 5.470 77,900 -0.12(-2.15%)
May 21, 2020 5.560 5.630 5.520 5.590 56,328 -0.02(-0.36%)
May 20, 2020 5.650 5.650 5.570 5.610 53,931 +0.03(+0.54%)
May 19, 2020 5.560 5.620 5.540 5.580 31,630 -0.03(-0.53%)
May 18, 2020 5.430 5.610 5.430 5.610 20,923 +0.17(+3.12%)
May 15, 2020 5.460 5.490 5.360 5.440 44,300 -0.03(-0.55%)
May 14, 2020 5.400 5.470 5.360 5.470 49,433 -0.04(-0.73%)
May 13, 2020 5.570 5.600 5.480 5.510 31,154 -0.04(-0.72%)
May 12, 2020 5.540 5.640 5.535 5.550 29,927 +0.00(+0.00%)
May 11, 2020 5.570 5.570 5.450 5.550 48,681 +0.00(+0.00%)
May 08, 2020 5.570 5.630 5.540 5.550 46,500 +0.01(+0.18%)
May 07, 2020 5.530 5.570 5.520 5.540 14,892 +0.03(+0.54%)
May 06, 2020 5.520 5.560 5.490 5.510 38,245 -0.01(-0.18%)
May 05, 2020 5.560 5.590 5.490 5.520 250,597 +0.05(+0.91%)
May 04, 2020 5.470 5.500 5.400 5.470 120,718 -0.02(-0.27%)
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.