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 (%)
Dec 31, 2021 7.850 7.990 7.814 7.920 61,447 +0.02(+0.25%)
Dec 30, 2021 7.840 7.900 7.790 7.900 116,802 +0.06(+0.77%)
Dec 29, 2021 7.910 7.910 7.830 7.840 42,013 -0.20(-2.49%)
Dec 28, 2021 8.030 8.070 8.010 8.040 48,092 +0.04(+0.50%)
Dec 27, 2021 8.040 8.060 8.000 8.000 62,476 -0.03(-0.37%)
Dec 23, 2021 7.810 8.060 7.780 8.030 66,616 +0.26(+3.35%)
Dec 22, 2021 7.680 7.820 7.680 7.770 62,055 +0.00(+0.00%)
Dec 21, 2021 7.720 7.790 7.700 7.770 64,447 +0.12(+1.57%)
Dec 20, 2021 7.900 7.950 7.630 7.650 35,126 -0.30(-3.77%)
Dec 17, 2021 7.950 7.987 7.910 7.950 22,905 +0.00(+0.00%)
Dec 16, 2021 7.900 7.950 7.850 7.950 29,923 +0.10(+1.27%)
Dec 15, 2021 7.910 7.926 7.850 7.850 46,332 -0.06(-0.76%)
Dec 14, 2021 7.940 7.950 7.900 7.910 34,713 -0.07(-0.88%)
Dec 13, 2021 8.020 8.070 7.980 7.980 52,211 -0.11(-1.36%)
Dec 10, 2021 8.120 8.150 8.080 8.090 29,530 -0.05(-0.61%)
Dec 09, 2021 8.100 8.140 8.096 8.140 15,438 +0.03(+0.37%)
Dec 08, 2021 8.050 8.120 8.050 8.110 18,737 +0.08(+1.00%)
Dec 07, 2021 8.040 8.060 8.030 8.030 42,403 +0.08(+1.01%)
Dec 06, 2021 7.940 7.974 7.913 7.950 32,989 +0.03(+0.38%)
Dec 03, 2021 8.080 8.080 7.920 7.920 94,393 -0.13(-1.61%)
Dec 02, 2021 8.000 8.080 8.000 8.050 34,054 +0.07(+0.88%)
Dec 01, 2021 7.960 8.040 7.930 7.980 47,109 +0.08(+1.01%)
Nov 30, 2021 7.920 7.945 7.830 7.900 44,952 -0.01(-0.13%)
Nov 29, 2021 8.030 8.030 7.890 7.910 46,311 -0.02(-0.25%)
Nov 26, 2021 8.050 8.100 7.900 7.930 47,796 -0.21(-2.58%)
Nov 24, 2021 8.140 8.150 8.114 8.140 69,724 +0.01(+0.12%)
Nov 23, 2021 8.100 8.160 8.100 8.130 139,430 -0.03(-0.37%)
Nov 22, 2021 8.190 8.190 8.090 8.160 130,089 -0.02(-0.24%)
Nov 19, 2021 8.220 8.260 8.200 8.180 119,434 -0.07(-0.85%)
Nov 18, 2021 8.330 8.270 8.220 8.250 69,560 -0.10(-1.20%)
Nov 17, 2021 8.390 8.400 8.340 8.350 72,966 -0.04(-0.48%)
Nov 16, 2021 8.430 8.450 8.360 8.390 74,456 -0.02(-0.24%)
Nov 15, 2021 8.470 8.513 8.410 8.410 88,399 -0.05(-0.59%)
Nov 12, 2021 8.500 8.500 8.460 8.460 47,415 -0.04(-0.47%)
Nov 11, 2021 8.470 8.500 8.420 8.500 67,754 +0.08(+0.95%)
Nov 10, 2021 8.490 8.420 58,119 -0.05(-0.59%)
Nov 09, 2021 8.480 8.500 8.460 8.470 92,620 -0.03(-0.35%)
Nov 08, 2021 8.550 8.550 8.450 8.500 78,531 -0.03(-0.35%)
Nov 05, 2021 8.590 8.590 8.470 8.530 69,652 +0.01(+0.12%)
Nov 04, 2021 8.600 8.600 8.510 8.520 49,299 -0.03(-0.35%)
Nov 03, 2021 8.630 8.630 8.474 8.550 104,893 +0.08(+0.94%)
Nov 02, 2021 8.520 8.600 8.460 8.470 65,788 -0.08(-0.94%)
Nov 01, 2021 8.370 8.629 8.400 8.550 194,038 +0.23(+2.76%)
Oct 29, 2021 8.410 8.410 8.300 8.320 51,023 -0.10(-1.19%)
Oct 28, 2021 8.460 8.470 8.400 8.420 16,993 -0.04(-0.47%)
Oct 27, 2021 8.450 8.470 8.420 8.460 30,259 +0.04(+0.48%)
Oct 26, 2021 8.540 8.420 8.420 37,908 -0.08(-0.94%)
Oct 25, 2021 8.450 8.500 8.420 8.500 67,666 +0.06(+0.71%)
Oct 22, 2021 8.430 8.500 8.380 8.440 33,245 +0.01(+0.12%)
Oct 21, 2021 8.510 8.520 8.430 8.430 53,856 -0.09(-1.06%)
Oct 20, 2021 8.580 8.600 8.520 8.520 31,622 -0.05(-0.58%)
Oct 19, 2021 8.510 8.588 8.510 8.570 38,471 +0.09(+1.06%)
Oct 18, 2021 8.440 8.500 8.430 8.480 27,937 +0.03(+0.36%)
Oct 15, 2021 8.360 8.450 8.353 8.450 43,105 +0.16(+1.93%)
Oct 14, 2021 8.340 8.350 8.290 8.290 21,496 +0.03(+0.36%)
Oct 13, 2021 8.320 8.320 8.250 8.260 17,181 +0.00(+0.00%)
Oct 12, 2021 8.280 8.320 8.190 8.260 66,134 -0.02(-0.24%)
Oct 11, 2021 8.340 8.340 8.270 8.280 39,261 -0.02(-0.24%)
Oct 08, 2021 8.350 8.350 8.291 8.300 13,760 +0.00(+0.00%)
Oct 07, 2021 8.270 8.330 8.260 8.300 33,906 +0.16(+1.97%)
Oct 06, 2021 8.200 8.310 8.140 8.140 62,877 -0.07(-0.85%)
Oct 05, 2021 8.170 8.230 8.130 8.210 26,386 +0.04(+0.49%)
Oct 04, 2021 8.300 8.360 8.120 8.170 62,787 -0.17(-2.04%)
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.