Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.350 +0.030 (+0.56%)

Streaming Delayed Price Updated: 12:54 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	5.340	5.340	5.280	5.320	61,503	-0.01(-0.28%)
Jul 18, 2024	5.380	5.385	5.330	5.335	65,094	-0.04(-0.84%)
Jul 17, 2024	5.370	5.420	5.370	5.380	54,818	-0.06(-1.10%)
Jul 16, 2024	5.380	5.460	5.380	5.440	52,848	+0.04(+0.74%)
Jul 15, 2024	5.410	5.440	5.390	5.400	34,353	-0.07(-1.28%)
Jul 12, 2024	5.480	5.525	5.440	5.470	63,513	-0.00(-0.09%)
Jul 11, 2024	5.450	5.520	5.450	5.475	40,797	+0.04(+0.83%)
Jul 10, 2024	5.450	5.450	5.410	5.430	14,034	+0.01(+0.18%)
Jul 09, 2024	5.360	5.420	5.360	5.420	13,179	+0.05(+0.93%)
Jul 08, 2024	5.370	5.410	5.365	5.370	58,745	+0.01(+0.19%)
Jul 05, 2024	5.350	5.370	5.349	5.360	47,054	-0.00(-0.09%)
Jul 03, 2024	5.320	5.380	5.290	5.365	48,724	+0.06(+1.04%)
Jul 02, 2024	5.310	5.310	5.270	5.310	27,400	+0.00(+0.00%)
Jul 01, 2024	5.320	5.321	5.290	5.310	35,417	+0.03(+0.55%)
Jun 28, 2024	5.300	5.330	5.281	5.281	47,805	+0.00(+0.02%)
Jun 27, 2024	5.270	5.290	5.260	5.280	36,744	+0.03(+0.57%)
Jun 26, 2024	5.220	5.250	5.210	5.250	13,361	+0.01(+0.19%)
Jun 25, 2024	5.230	5.250	5.215	5.240	30,561	+0.00(+0.00%)
Jun 24, 2024	5.250	5.290	5.220	5.240	20,161	+0.00(+0.10%)
Jun 21, 2024	5.200	5.270	5.200	5.235	75,536	+0.06(+1.06%)
Jun 20, 2024	5.219	5.237	5.180	5.180	142,248	-0.03(-0.58%)
Jun 18, 2024	5.180	5.239	5.180	5.210	55,487	+0.03(+0.59%)
Jun 17, 2024	5.180	5.190	5.160	5.180	28,917	-0.01(-0.19%)
Jun 14, 2024	5.170	5.190	5.151	5.190	20,012	+0.02(+0.47%)
Jun 13, 2024	5.200	5.200	5.160	5.165	15,813	-0.02(-0.47%)
Jun 12, 2024	5.180	5.219	5.165	5.190	70,813	+0.06(+1.15%)
Jun 11, 2024	5.141	5.142	5.131	5.131	66,282	-0.00(-0.10%)
Jun 10, 2024	5.121	5.160	5.111	5.136	24,978	+0.00(+0.00%)
Jun 07, 2024	5.190	5.190	5.131	5.136	26,455	-0.05(-0.95%)
Jun 06, 2024	5.160	5.190	5.160	5.185	28,026	+0.02(+0.48%)
Jun 05, 2024	5.111	5.200	5.111	5.160	135,225	+0.10(+1.94%)
Jun 04, 2024	5.111	5.111	5.057	5.062	91,520	-0.06(-1.15%)
Jun 03, 2024	5.102	5.180	5.102	5.121	25,662	+0.08(+1.56%)
May 31, 2024	5.121	5.121	5.023	5.043	63,299	-0.10(-1.91%)
May 30, 2024	5.131	5.151	5.121	5.141	50,128	+0.01(+0.19%)
May 29, 2024	5.190	5.190	5.111	5.131	87,864	-0.09(-1.78%)
May 28, 2024	5.258	5.258	5.219	5.224	14,049	+0.00(+0.00%)
May 24, 2024	5.229	5.249	5.219	5.224	49,954	+0.02(+0.47%)
May 23, 2024	5.258	5.258	5.180	5.200	166,077	-0.03(-0.56%)
May 22, 2024	5.268	5.268	5.209	5.229	62,476	-0.03(-0.56%)
May 21, 2024	5.249	5.258	5.229	5.258	70,037	-0.01(-0.28%)
May 20, 2024	5.249	5.288	5.249	5.273	18,588	+0.02(+0.37%)
May 17, 2024	5.239	5.288	5.233	5.254	40,153	+0.03(+0.56%)
May 16, 2024	5.229	5.258	5.209	5.224	57,874	+0.00(+0.09%)
May 15, 2024	5.190	5.249	5.190	5.219	43,999	+0.04(+0.85%)
May 14, 2024	5.160	5.195	5.160	5.175	15,167	-0.01(-0.28%)
May 13, 2024	5.180	5.200	5.170	5.190	51,261	+0.04(+0.76%)
May 10, 2024	5.111	5.151	5.111	5.151	39,564	+0.05(+0.96%)
May 09, 2024	5.092	5.121	5.092	5.102	29,755	+0.00(+0.00%)
May 08, 2024	5.102	5.112	5.092	5.102	68,269	-0.01(-0.19%)
May 07, 2024	5.092	5.111	5.072	5.111	715,404	+0.02(+0.39%)
May 06, 2024	5.092	5.121	5.092	5.092	66,219	+0.00(+0.00%)
May 03, 2024	5.102	5.102	5.092	5.092	33,026	+0.02(+0.39%)
May 02, 2024	5.003	5.082	5.003	5.072	30,164	+0.12(+2.38%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

Historical Prices