Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

5.285 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2018 6.700 6.710 6.670 6.700 103,800 -0.01(-0.15%)
Nov 29, 2018 6.660 6.740 6.660 6.710 69,461 -0.02(-0.30%)
Nov 28, 2018 6.560 6.730 6.560 6.730 136,674 +0.15(+2.28%)
Nov 27, 2018 6.530 6.600 6.530 6.580 86,011 +0.00(+0.00%)
Nov 26, 2018 6.550 6.600 6.540 6.580 155,801 +0.07(+1.08%)
Nov 23, 2018 6.490 6.550 6.490 6.510 54,400 -0.08(-1.20%)
Nov 21, 2018 6.589 6.589 6.589 0 +0.04(+0.59%)
Nov 20, 2018 6.540 6.600 6.486 6.550 165,000 -0.09(-1.36%)
Nov 19, 2018 6.630 6.690 6.580 6.640 142,640 -0.05(-0.75%)
Nov 16, 2018 6.540 6.700 6.510 6.690 107,700 +0.04(+0.60%)
Nov 15, 2018 6.490 6.680 6.490 6.650 132,082 +0.11(+1.68%)
Nov 14, 2018 6.430 6.550 6.430 6.540 51,643 +0.07(+1.08%)
Nov 13, 2018 6.400 6.512 6.400 6.470 127,497 +0.04(+0.62%)
Nov 12, 2018 6.430 6.490 6.420 6.430 54,610 -0.09(-1.38%)
Nov 09, 2018 6.600 6.610 6.480 6.520 53,500 -0.12(-1.81%)
Nov 08, 2018 6.770 6.780 6.630 6.640 112,535 -0.15(-2.21%)
Nov 07, 2018 6.690 6.790 6.670 6.790 68,114 +0.11(+1.65%)
Nov 06, 2018 6.660 6.690 6.620 6.680 55,704 +0.01(+0.15%)
Nov 05, 2018 6.640 6.690 6.610 6.670 44,676 -0.02(-0.30%)
Nov 02, 2018 6.640 6.730 6.630 6.690 67,000 +0.07(+1.06%)
Nov 01, 2018 6.400 6.630 6.400 6.620 108,623 +0.24(+3.76%)
Oct 31, 2018 6.280 6.400 6.280 6.380 83,045 +0.12(+1.92%)
Oct 30, 2018 6.200 6.260 6.130 6.260 173,198 +0.06(+0.97%)
Oct 29, 2018 6.230 6.350 6.170 6.200 269,268 -0.03(-0.48%)
Oct 26, 2018 6.240 6.380 6.220 6.230 119,300 -0.09(-1.42%)
Oct 25, 2018 6.350 6.350 6.260 6.320 158,991 +0.03(+0.48%)
Oct 24, 2018 6.390 6.404 6.270 6.290 108,069 -0.09(-1.41%)
Oct 23, 2018 6.320 6.400 6.320 6.380 250,976 -0.09(-1.39%)
Oct 22, 2018 6.460 6.530 6.450 6.470 184,618 +0.03(+0.47%)
Oct 19, 2018 6.390 6.490 6.390 6.440 219,200 +0.03(+0.47%)
Oct 18, 2018 6.550 6.550 6.410 6.410 81,157 -0.14(-2.14%)
Oct 17, 2018 6.550 6.590 6.500 6.550 90,315 -0.05(-0.76%)
Oct 16, 2018 6.420 6.600 6.420 6.600 162,017 +0.16(+2.48%)
Oct 15, 2018 6.310 6.470 6.310 6.440 129,608 -0.06(-0.92%)
Oct 12, 2018 6.320 6.520 6.320 6.500 162,900 +0.26(+4.17%)
Oct 11, 2018 6.340 6.440 6.200 6.240 222,718 -0.17(-2.65%)
Oct 10, 2018 6.520 6.542 6.410 6.410 127,674 -0.14(-2.14%)
Oct 09, 2018 6.530 6.600 6.530 6.550 50,913 +0.03(+0.46%)
Oct 08, 2018 6.570 6.590 6.500 6.520 166,238 -0.09(-1.36%)
Oct 05, 2018 6.600 6.650 6.570 6.610 111,500 -0.02(-0.30%)
Oct 04, 2018 6.730 6.740 6.600 6.630 98,323 -0.12(-1.78%)
Oct 03, 2018 6.780 6.830 6.750 6.750 93,463 -0.03(-0.44%)
Oct 02, 2018 6.900 6.900 6.760 6.780 118,996 -0.12(-1.74%)
Oct 01, 2018 6.870 6.950 6.870 6.900 83,419 +0.04(+0.58%)
Sep 28, 2018 6.730 6.900 6.730 6.860 73,400 +0.00(+0.00%)
Sep 27, 2018 6.770 6.870 6.770 6.860 91,734 +0.06(+0.88%)
Sep 26, 2018 6.740 6.850 6.710 6.800 122,926 +0.03(+0.44%)
Sep 25, 2018 6.800 6.800 6.700 6.770 1,101,552 +0.02(+0.30%)
Sep 24, 2018 6.800 6.800 6.740 6.750 94,065 -0.09(-1.39%)
Sep 21, 2018 6.860 6.890 6.820 6.845 47,200 -0.03(-0.36%)
Sep 20, 2018 6.820 6.890 6.780 6.870 707,107 +0.04(+0.59%)
Sep 19, 2018 6.700 6.830 6.700 6.830 59,240 +0.14(+2.09%)
Sep 18, 2018 6.640 6.710 6.640 6.690 155,698 +0.05(+0.75%)
Sep 17, 2018 6.640 6.655 6.620 6.640 96,819 -0.01(-0.15%)
Sep 14, 2018 6.610 6.690 6.590 6.650 164,000 +0.04(+0.61%)
Sep 13, 2018 6.610 6.770 6.550 6.610 176,315 +0.03(+0.46%)
Sep 12, 2018 6.500 6.640 6.500 6.580 84,491 +0.06(+0.92%)
Sep 11, 2018 6.500 6.590 6.500 6.520 113,342 -0.03(-0.46%)
Sep 10, 2018 6.520 6.605 6.520 6.550 203,786 -0.06(-0.91%)
Sep 07, 2018 6.590 6.700 6.570 6.610 415,700 -0.04(-0.60%)
Sep 06, 2018 6.660 6.690 6.610 6.650 53,999 -0.05(-0.71%)
Sep 05, 2018 6.760 6.760 6.580 6.697 113,790 -0.10(-1.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.