Abrdn Emerging Markets Equity Income Fund Inc (AEF)
NYSEAMERICAN: AEF · Real-Time Price · USD
5.35
+0.07 (1.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
AEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.25 | 5.37 | 5.25 | 5.35 | 5.35 | 1.33% | 184,923 |
| Dec 19, 2024 | 5.34 | 5.34 | 5.26 | 5.28 | 5.28 | -0.19% | 138,703 |
| Dec 18, 2024 | 5.41 | 5.42 | 5.27 | 5.29 | 5.29 | -2.22% | 144,211 |
| Dec 17, 2024 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | -0.37% | 166,929 |
| Dec 16, 2024 | 5.44 | 5.48 | 5.43 | 5.43 | 5.43 | -0.73% | 144,835 |
| Dec 13, 2024 | 5.48 | 5.51 | 5.46 | 5.47 | 5.47 | -0.18% | 103,717 |
| Dec 12, 2024 | 5.51 | 5.52 | 5.48 | 5.48 | 5.48 | -0.72% | 200,312 |
| Dec 11, 2024 | 5.48 | 5.54 | 5.45 | 5.52 | 5.52 | 3.76% | 464,749 |
| Dec 10, 2024 | 5.42 | 5.42 | 5.32 | 5.32 | 5.32 | -2.21% | 136,574 |
| Dec 9, 2024 | 5.40 | 5.48 | 5.40 | 5.44 | 5.44 | 2.26% | 100,632 |
| Dec 6, 2024 | 5.34 | 5.35 | 5.29 | 5.32 | 5.32 | -0.37% | 71,745 |
| Dec 5, 2024 | 5.29 | 5.36 | 5.29 | 5.34 | 5.34 | 1.14% | 106,321 |
| Dec 4, 2024 | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | 0.57% | 70,037 |
| Dec 3, 2024 | 5.20 | 5.25 | 5.18 | 5.25 | 5.25 | 0.19% | 97,331 |
| Dec 2, 2024 | 5.22 | 5.26 | 5.22 | 5.24 | 5.24 | - | 82,241 |
| Nov 29, 2024 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 0.19% | 54,127 |
| Nov 27, 2024 | 5.22 | 5.25 | 5.20 | 5.23 | 5.23 | 0.38% | 103,011 |
| Nov 26, 2024 | 5.23 | 5.25 | 5.21 | 5.21 | 5.21 | -0.38% | 65,267 |
| Nov 25, 2024 | 5.22 | 5.26 | 5.20 | 5.23 | 5.23 | 0.38% | 81,121 |
| Nov 22, 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 5.21 | 0.39% | 104,237 |
| Nov 21, 2024 | 5.22 | 5.24 | 5.18 | 5.19 | 5.19 | -0.57% | 97,832 |
| Nov 20, 2024 | 5.23 | 5.25 | 5.21 | 5.22 | 5.22 | -0.38% | 61,116 |
| Nov 19, 2024 | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | -0.38% | 59,449 |
| Nov 18, 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 1.15% | 68,923 |
| Nov 15, 2024 | 5.23 | 5.24 | 5.20 | 5.20 | 5.20 | -0.76% | 57,144 |
| Nov 14, 2024 | 5.26 | 5.30 | 5.23 | 5.24 | 5.24 | -0.57% | 92,699 |
| Nov 13, 2024 | 5.27 | 5.28 | 5.25 | 5.27 | 5.27 | -0.34% | 26,014 |
| Nov 12, 2024 | 5.33 | 5.34 | 5.27 | 5.29 | 5.29 | -1.89% | 117,101 |
| Nov 11, 2024 | 5.36 | 5.42 | 5.36 | 5.39 | 5.39 | -0.19% | 99,242 |
| Nov 8, 2024 | 5.44 | 5.45 | 5.37 | 5.40 | 5.40 | -2.70% | 99,608 |
| Nov 7, 2024 | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | 3.16% | 87,103 |
| Nov 6, 2024 | 5.39 | 5.41 | 5.34 | 5.38 | 5.38 | -1.65% | 201,077 |
| Nov 5, 2024 | 5.43 | 5.48 | 5.43 | 5.47 | 5.47 | 1.30% | 110,973 |
| Nov 4, 2024 | 5.41 | 5.44 | 5.39 | 5.40 | 5.40 | 0.75% | 55,441 |
| Nov 1, 2024 | 5.38 | 5.41 | 5.35 | 5.36 | 5.36 | -0.56% | 36,797 |
| Oct 31, 2024 | 5.38 | 5.39 | 5.33 | 5.39 | 5.39 | -0.37% | 38,598 |
| Oct 30, 2024 | 5.43 | 5.46 | 5.37 | 5.41 | 5.41 | -1.28% | 34,484 |
| Oct 29, 2024 | 5.47 | 5.49 | 5.45 | 5.48 | 5.48 | -0.18% | 52,840 |
| Oct 28, 2024 | 5.49 | 5.49 | 5.46 | 5.49 | 5.49 | - | 126,212 |
| Oct 25, 2024 | 5.49 | 5.54 | 5.46 | 5.49 | 5.49 | - | 21,604 |
| Oct 24, 2024 | 5.43 | 5.51 | 5.43 | 5.49 | 5.49 | 0.18% | 80,963 |
| Oct 23, 2024 | 5.52 | 5.58 | 5.48 | 5.48 | 5.48 | -1.97% | 68,220 |
| Oct 22, 2024 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 1.27% | 106,961 |
| Oct 21, 2024 | 5.51 | 5.54 | 5.51 | 5.52 | 5.52 | -0.54% | 27,772 |
| Oct 18, 2024 | 5.59 | 5.60 | 5.53 | 5.55 | 5.55 | 0.18% | 47,688 |
| Oct 17, 2024 | 5.53 | 5.54 | 5.51 | 5.54 | 5.54 | -0.36% | 321,326 |
| Oct 16, 2024 | 5.54 | 5.57 | 5.54 | 5.56 | 5.56 | 0.54% | 106,391 |
| Oct 15, 2024 | 5.63 | 5.69 | 5.52 | 5.53 | 5.53 | -1.95% | 44,835 |
| Oct 14, 2024 | 5.64 | 5.67 | 5.62 | 5.64 | 5.64 | -0.70% | 52,604 |
| Oct 11, 2024 | 5.65 | 5.68 | 5.63 | 5.68 | 5.68 | 0.35% | 39,431 |
| Oct 10, 2024 | 5.65 | 5.67 | 5.62 | 5.66 | 5.66 | -0.18% | 54,543 |
| Oct 9, 2024 | 5.63 | 5.73 | 5.63 | 5.67 | 5.67 | -0.35% | 65,015 |
| Oct 8, 2024 | 5.71 | 5.77 | 5.65 | 5.69 | 5.69 | -2.57% | 90,580 |
| Oct 7, 2024 | 5.82 | 5.84 | 5.76 | 5.84 | 5.84 | 0.69% | 80,317 |
| Oct 4, 2024 | 5.74 | 5.80 | 5.73 | 5.80 | 5.80 | 1.75% | 73,089 |
| Oct 3, 2024 | 5.75 | 5.76 | 5.70 | 5.70 | 5.70 | -1.72% | 71,740 |
| Oct 2, 2024 | 5.80 | 5.82 | 5.77 | 5.80 | 5.80 | 0.69% | 111,123 |
| Oct 1, 2024 | 5.68 | 5.76 | 5.65 | 5.76 | 5.76 | 2.22% | 57,595 |
| Sep 30, 2024 | 5.73 | 5.77 | 5.63 | 5.64 | 5.64 | -2.17% | 95,280 |
| Sep 27, 2024 | 5.73 | 5.77 | 5.73 | 5.76 | 5.76 | 0.96% | 82,035 |
| Sep 26, 2024 | 5.63 | 5.73 | 5.63 | 5.71 | 5.71 | 3.54% | 51,783 |
| Sep 25, 2024 | 5.53 | 5.53 | 5.49 | 5.51 | 5.51 | -0.54% | 94,770 |
| Sep 24, 2024 | 5.45 | 5.55 | 5.45 | 5.54 | 5.54 | 2.59% | 157,773 |
| Sep 23, 2024 | 5.39 | 5.44 | 5.39 | 5.40 | 5.40 | -0.99% | 41,780 |
| Sep 20, 2024 | 5.47 | 5.49 | 5.45 | 5.45 | 5.36 | -0.11% | 21,080 |
| Sep 19, 2024 | 5.42 | 5.47 | 5.40 | 5.46 | 5.36 | 2.25% | 26,421 |
| Sep 18, 2024 | 5.33 | 5.41 | 5.30 | 5.34 | 5.24 | -0.09% | 89,913 |
| Sep 17, 2024 | 5.37 | 5.38 | 5.33 | 5.35 | 5.25 | 0.28% | 56,054 |
| Sep 16, 2024 | 5.32 | 5.34 | 5.32 | 5.33 | 5.23 | 0.57% | 14,126 |
| Sep 13, 2024 | 5.29 | 5.32 | 5.29 | 5.30 | 5.20 | 0.38% | 116,911 |
| Sep 12, 2024 | 5.23 | 5.30 | 5.21 | 5.28 | 5.18 | 0.96% | 66,437 |
| Sep 11, 2024 | 5.19 | 5.23 | 5.16 | 5.23 | 5.14 | 1.16% | 47,916 |
| Sep 10, 2024 | 5.19 | 5.20 | 5.17 | 5.17 | 5.08 | -0.58% | 238,553 |
| Sep 9, 2024 | 5.20 | 5.23 | 5.19 | 5.20 | 5.11 | 0.39% | 176,888 |
| Sep 6, 2024 | 5.25 | 5.25 | 5.16 | 5.18 | 5.09 | -1.15% | 47,160 |
| Sep 5, 2024 | 5.26 | 5.29 | 5.24 | 5.24 | 5.15 | -0.38% | 29,200 |
| Sep 4, 2024 | 5.26 | 5.31 | 5.24 | 5.26 | 5.16 | -0.38% | 30,547 |
| Sep 3, 2024 | 5.37 | 5.37 | 5.28 | 5.28 | 5.18 | -2.31% | 13,962 |
| Aug 30, 2024 | 5.39 | 5.41 | 5.39 | 5.41 | 5.31 | 0.46% | 8,768 |
| Aug 29, 2024 | 5.37 | 5.38 | 5.36 | 5.38 | 5.28 | 0.47% | 11,319 |
| Aug 28, 2024 | 5.36 | 5.38 | 5.33 | 5.36 | 5.26 | -0.28% | 28,416 |
| Aug 27, 2024 | 5.40 | 5.40 | 5.37 | 5.37 | 5.27 | -0.19% | 23,406 |
| Aug 26, 2024 | 5.39 | 5.41 | 5.38 | 5.38 | 5.28 | -0.19% | 77,063 |
| Aug 23, 2024 | 5.31 | 5.40 | 5.30 | 5.39 | 5.29 | 2.47% | 59,855 |
| Aug 22, 2024 | 5.44 | 5.44 | 5.24 | 5.26 | 5.16 | -1.31% | 115,145 |
| Aug 21, 2024 | 5.34 | 5.37 | 5.31 | 5.33 | 5.23 | - | 71,438 |
| Aug 20, 2024 | 5.38 | 5.38 | 5.31 | 5.33 | 5.23 | -1.30% | 23,203 |
| Aug 19, 2024 | 5.39 | 5.42 | 5.38 | 5.40 | 5.30 | - | 222,177 |
| Aug 16, 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.30 | 1.98% | 24,314 |
| Aug 15, 2024 | 5.29 | 5.30 | 5.28 | 5.30 | 5.20 | 1.05% | 6,791 |
| Aug 14, 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 5.15 | -0.47% | 9,172 |
| Aug 13, 2024 | 5.24 | 5.27 | 5.24 | 5.27 | 5.17 | 1.25% | 14,204 |
| Aug 12, 2024 | 5.20 | 5.24 | 5.20 | 5.20 | 5.11 | - | 27,960 |
| Aug 9, 2024 | 5.15 | 5.24 | 5.13 | 5.20 | 5.11 | 0.39% | 29,192 |
| Aug 8, 2024 | 5.07 | 5.18 | 5.07 | 5.18 | 5.09 | 2.98% | 22,836 |
| Aug 7, 2024 | 5.05 | 5.12 | 5.02 | 5.03 | 4.94 | 1.21% | 32,173 |
| Aug 6, 2024 | 4.85 | 4.98 | 4.85 | 4.97 | 4.88 | 1.43% | 95,953 |
| Aug 5, 2024 | 4.94 | 4.94 | 4.83 | 4.90 | 4.81 | -4.67% | 70,202 |
| Aug 2, 2024 | 5.15 | 5.17 | 5.07 | 5.14 | 5.05 | -1.34% | 62,570 |
| Aug 1, 2024 | 5.32 | 5.33 | 5.21 | 5.21 | 5.12 | -1.70% | 32,773 |