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 )

5.355 +0.030 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2018 8.520 8.623 8.520 8.610 273,906 +0.06(+0.70%)
May 30, 2018 8.440 8.560 8.440 8.550 194,636 +0.07(+0.83%)
May 29, 2018 8.600 8.600 8.440 8.480 579,791 -0.17(-1.97%)
May 25, 2018 8.650 8.650 8.650 0 -0.00(-0.02%)
May 24, 2018 8.700 8.700 8.620 8.652 143,020 -0.09(-1.01%)
May 23, 2018 8.690 8.760 8.630 8.740 162,209 +0.03(+0.34%)
May 22, 2018 8.670 8.759 8.670 8.710 154,185 +0.05(+0.58%)
May 21, 2018 8.680 8.710 8.650 8.660 228,281 +0.01(+0.12%)
May 18, 2018 8.700 8.740 8.630 8.650 159,432 -0.10(-1.14%)
May 17, 2018 8.840 8.840 8.730 8.750 250,824 -0.10(-1.13%)
May 16, 2018 8.620 8.900 8.620 8.850 343,781 +0.04(+0.45%)
May 15, 2018 8.890 8.890 8.610 8.810 195,573 -0.13(-1.45%)
May 14, 2018 8.860 8.960 8.830 8.940 315,404 +0.05(+0.56%)
May 11, 2018 8.980 8.980 8.860 8.890 345,740 -0.02(-0.22%)
May 10, 2018 8.800 8.910 8.800 8.910 640,977 +0.13(+1.48%)
May 09, 2018 8.750 8.800 8.740 8.780 180,695 +0.00(+0.00%)
May 08, 2018 8.780 8.800 8.740 8.780 237,839 -0.06(-0.68%)
May 07, 2018 8.770 8.840 8.750 8.840 121,058 +0.01(+0.11%)
May 04, 2018 8.830 8.890 8.720 8.830 108,332 -0.06(-0.67%)
May 03, 2018 9.000 9.027 8.810 8.890 193,790 -0.08(-0.89%)
May 02, 2018 9.040 9.040 8.880 8.970 261,653 -0.06(-0.66%)
May 01, 2018 9.020 9.030 8.860 9.030 118,904 +0.05(+0.56%)
Apr 30, 2018 9.100 9.216 8.980 8.980 20,354 -0.17(-1.86%)
Apr 27, 2018 9.180 9.180 9.100 9.150 16,780 -0.07(-0.76%)
Apr 26, 2018 9.240 9.240 9.120 9.220 35,779 +0.07(+0.77%)
Apr 25, 2018 9.300 9.300 9.100 9.150 48,794 -0.06(-0.65%)
Apr 24, 2018 9.240 9.240 9.120 9.210 25,755 +0.03(+0.33%)
Apr 23, 2018 9.060 9.260 9.060 9.180 58,984 +0.03(+0.33%)
Apr 20, 2018 9.210 9.214 9.140 9.150 21,757 -0.07(-0.76%)
Apr 19, 2018 9.230 9.250 9.200 9.220 17,791 -0.02(-0.22%)
Apr 18, 2018 9.220 9.280 9.140 9.240 30,355 -0.15(-1.60%)
Apr 17, 2018 9.330 9.400 9.330 9.390 12,037 +0.03(+0.32%)
Apr 16, 2018 9.300 9.360 9.270 9.360 24,550 +0.02(+0.26%)
Apr 13, 2018 9.285 9.370 9.260 9.336 42,696 +0.06(+0.60%)
Apr 12, 2018 9.250 9.290 9.250 9.280 12,590 +0.06(+0.65%)
Apr 11, 2018 9.200 9.240 9.010 9.220 16,718 -0.02(-0.22%)
Apr 10, 2018 9.100 9.240 9.000 9.240 57,779 +0.14(+1.54%)
Apr 09, 2018 9.080 9.120 9.080 9.100 15,027 +0.02(+0.22%)
Apr 06, 2018 9.140 9.140 9.040 9.080 7,841 -0.05(-0.60%)
Apr 05, 2018 9.120 9.190 9.110 9.135 8,917 +0.04(+0.49%)
Apr 04, 2018 9.020 9.090 8.985 9.090 12,510 +0.04(+0.44%)
Apr 03, 2018 8.940 9.050 8.940 9.050 18,901 +0.11(+1.22%)
Apr 02, 2018 9.010 9.010 8.910 8.941 25,786 -0.09(-1.04%)
Mar 29, 2018 9.035 9.035 9.035 0 +0.19(+2.09%)
Mar 28, 2018 8.770 8.850 8.770 8.850 15,507 +0.01(+0.11%)
Mar 27, 2018 8.800 8.860 8.800 8.840 16,485 -0.01(-0.11%)
Mar 26, 2018 8.660 8.910 8.660 8.850 53,040 +0.10(+1.14%)
Mar 23, 2018 8.840 8.850 8.750 8.750 33,239 -0.10(-1.13%)
Mar 22, 2018 8.900 8.900 8.830 8.850 7,830 -0.10(-1.12%)
Mar 21, 2018 8.940 8.967 8.940 8.950 18,840 +0.05(+0.56%)
Mar 20, 2018 8.912 8.920 8.880 8.900 5,380 -0.00(-0.00%)
Mar 19, 2018 9.008 9.008 8.900 8.900 11,279 -0.16(-1.77%)
Mar 16, 2018 9.040 9.070 9.010 9.060 15,471 -0.01(-0.11%)
Mar 15, 2018 9.090 9.100 9.060 9.070 12,622 -0.08(-0.83%)
Mar 14, 2018 9.140 9.160 9.030 9.146 25,590 +0.01(+0.06%)
Mar 13, 2018 9.180 9.190 9.140 9.140 16,302 -0.03(-0.32%)
Mar 12, 2018 9.120 9.190 9.120 9.170 13,267 -0.00(-0.01%)
Mar 09, 2018 9.110 9.180 9.110 9.171 5,378 +0.09(+1.00%)
Mar 08, 2018 9.020 9.080 9.020 9.080 18,024 +0.02(+0.22%)
Mar 07, 2018 9.060 4,345 -0.06(-0.66%)
Mar 06, 2018 9.100 9.130 9.060 9.120 20,372 +0.05(+0.55%)
Mar 05, 2018 9.100 9.100 9.010 9.070 20,097 +0.00(+0.00%)
Mar 02, 2018 8.990 9.070 8.920 9.070 24,348 +0.04(+0.39%)
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.