Abrdn Emerging Markets Equity Income Fund Inc (AEF) Historical Stock Data
5.19 ↑0.02 (0.39%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AEF is down -0.03% a day on average. There have been 14 days where Abrdn Emerging Markets Equity Income Fund Inc closed green and 16 days where AEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.20 | 5.19 | ↓$0.01 (-0.19%) | 5.19 | 5.20 | 32.40K |
| 2024-05-02 | 5.10 | 5.17 | ↑$0.07 (1.37%) | 5.10 | 5.18 | 29.59K |
| 2024-05-01 | 5.02 | 5.05 | ↑$0.03 (0.60%) | 5.02 | 5.09 | 72.27K |
| 2024-04-30 | 5.05 | 5.02 | ↓$0.03 (-0.59%) | 5.02 | 5.05 | 41.09K |
| 2024-04-29 | 5.06 | 5.08 | ↑$0.02 (0.40%) | 5.06 | 5.08 | 93.03K |
| 2024-04-26 | 4.98 | 5.04 | ↑$0.05 (1.10%) | 4.98 | 5.05 | 158.08K |
| 2024-04-25 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.94 | 4.96 | 117.90K |
| 2024-04-24 | 4.95 | 4.97 | ↑$0.01 (0.30%) | 4.95 | 5.00 | 70.78K |
| 2024-04-23 | 4.92 | 4.95 | ↑$0.03 (0.51%) | 4.91 | 4.95 | 18.28K |
| 2024-04-22 | 4.87 | 4.90 | ↑$0.03 (0.62%) | 4.87 | 4.91 | 57.16K |
| 2024-04-19 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.85 | 4.88 | 22.33K |
| 2024-04-18 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.87 | 4.92 | 56.47K |
| 2024-04-17 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.87 | 4.90 | 86.27K |
| 2024-04-16 | 4.92 | 4.87 | ↓$0.05 (-1.00%) | 4.87 | 4.93 | 384.12K |
| 2024-04-15 | 4.98 | 4.96 | ↓$0.02 (-0.40%) | 4.94 | 4.98 | 87.86K |
| 2024-04-12 | 5.02 | 4.97 | ↓$0.05 (-1.10%) | 4.95 | 5.02 | 119.92K |
| 2024-04-11 | 5.05 | 5.07 | ↑$0.02 (0.30%) | 5.01 | 5.07 | 79.81K |
| 2024-04-10 | 5.04 | 5.03 | ↓$0.01 (-0.20%) | 5.02 | 5.05 | 64.27K |
| 2024-04-09 | 5.11 | 5.09 | ↓$0.02 (-0.41%) | 5.05 | 5.12 | 559.06K |
| 2024-04-08 | 5.06 | 5.09 | ↑$0.03 (0.49%) | 5.06 | 5.12 | 45.79K |
| 2024-04-05 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 4.99 | 5.07 | 211.32K |
| 2024-04-04 | 5.10 | 5.03 | ↓$0.07 (-1.47%) | 5.03 | 5.14 | 395.96K |
| 2024-04-03 | 5.09 | 5.07 | ↓$0.02 (-0.49%) | 5.07 | 5.09 | 51.14K |
| 2024-04-02 | 5.08 | 5.09 | ↑$0.01 (0.20%) | 5.08 | 5.12 | 74.52K |
| 2024-04-01 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.07 | 5.10 | 115.82K |
| 2024-03-28 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 5.05 | 5.11 | 120.82K |
| 2024-03-27 | 5.01 | 5.04 | ↑$0.03 (0.60%) | 5.01 | 5.04 | 103.71K |
| 2024-03-26 | 5.05 | 5.03 | ↓$0.02 (-0.40%) | 5.02 | 5.05 | 81.09K |
| 2024-03-25 | 5.05 | 5.02 | ↓$0.03 (-0.59%) | 5.02 | 5.05 | 254.04K |
| 2024-03-22 | 5.01 | 5.05 | ↑$0.04 (0.80%) | 5.01 | 5.07 | 61.80K |
Create an account or log in to view more rows.
$AEF to the moon!!! lfG
$AEF Any red I see I shall buy
$AEF Going up
$AEF puts r going to print tomorrow
$AEF I’ll be buying more if this dips!
$AEF used to this fuckery!! Not leaving no chance !
$AEF Rug pull soon?
$AEF what calls are you guys jacked to the tits on?
$AEF The best investment you can make is an investment in yourself or another person
$AEF lets see if it can hold the line