Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

5.140 -0.100 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 5.460 5.600 5.460 5.550 21,326 +0.10(+1.83%)
Jan 28, 2016 5.320 5.680 5.320 5.450 60,142 +0.16(+3.02%)
Jan 27, 2016 5.210 5.470 5.210 5.290 135,540 +0.11(+2.12%)
Jan 26, 2016 5.160 5.200 5.150 5.180 32,265 -0.02(-0.38%)
Jan 25, 2016 5.200 5.200 5.150 5.200 17,951 -0.01(-0.12%)
Jan 22, 2016 5.180 5.260 5.160 5.206 29,853 +0.20(+3.92%)
Jan 21, 2016 5.000 5.090 4.980 5.010 40,610 -0.03(-0.67%)
Jan 20, 2016 4.990 5.060 4.910 5.044 33,584 -0.04(-0.71%)
Jan 19, 2016 5.330 5.330 5.040 5.080 31,623 -0.10(-1.93%)
Jan 15, 2016 5.300 5.180 5.180 5.180 20,600 -0.13(-2.45%)
Jan 14, 2016 5.380 5.380 5.230 5.310 13,943 +0.01(+0.19%)
Jan 13, 2016 5.420 5.700 5.230 5.300 41,428 -0.08(-1.49%)
Jan 12, 2016 5.460 5.510 5.310 5.380 39,241 -0.14(-2.54%)
Jan 11, 2016 5.410 5.520 5.290 5.520 49,253 +0.20(+3.76%)
Jan 08, 2016 5.270 5.350 5.270 5.320 30,739 -0.02(-0.37%)
Jan 07, 2016 5.370 5.380 5.310 5.340 62,112 -0.08(-1.48%)
Jan 06, 2016 5.420 5.480 5.420 5.420 41,956 -0.03(-0.55%)
Jan 05, 2016 5.480 5.502 5.430 5.450 36,329 +0.00(+0.00%)
Jan 04, 2016 5.470 5.525 5.430 5.450 26,601 -0.13(-2.33%)
Dec 31, 2015 5.490 5.580 5.580 5.580 80,700 +0.03(+0.54%)
Dec 30, 2015 5.490 5.580 5.490 5.550 61,808 +0.00(+0.00%)
Dec 29, 2015 5.680 5.680 5.540 5.550 30,810 -0.18(-3.14%)
Dec 28, 2015 5.640 5.790 5.640 5.730 58,561 -0.09(-1.55%)
Dec 24, 2015 5.760 5.820 5.820 5.820 17,200 -0.03(-0.51%)
Dec 23, 2015 5.800 5.850 5.790 5.850 27,530 +0.10(+1.74%)
Dec 22, 2015 5.700 5.800 5.610 5.750 51,869 +0.03(+0.48%)
Dec 21, 2015 5.790 5.800 5.710 5.722 11,191 -0.04(-0.65%)
Dec 18, 2015 5.750 5.770 5.750 5.760 5,977 -0.01(-0.17%)
Dec 17, 2015 5.510 5.770 5.500 5.770 71,046 +0.05(+0.87%)
Dec 16, 2015 5.660 5.740 5.520 5.720 37,757 +0.15(+2.69%)
Dec 15, 2015 5.460 5.630 5.430 5.570 43,233 +0.05(+0.91%)
Dec 14, 2015 5.570 5.600 5.460 5.520 10,213 +0.02(+0.36%)
Dec 11, 2015 5.560 5.620 5.500 5.500 15,981 -0.12(-2.14%)
Dec 10, 2015 5.570 5.676 5.550 5.620 20,921 +0.01(+0.18%)
Dec 09, 2015 5.650 5.730 5.600 5.610 20,006 +0.09(+1.63%)
Dec 08, 2015 5.700 5.700 5.420 5.520 56,172 -0.19(-3.33%)
Dec 07, 2015 5.750 5.760 5.690 5.710 15,215 -0.10(-1.72%)
Dec 04, 2015 5.690 5.812 5.690 5.810 26,089 +0.07(+1.22%)
Dec 03, 2015 5.740 5.820 5.720 5.740 36,939 +0.04(+0.67%)
Dec 02, 2015 5.700 5.740 5.680 5.702 11,584 -0.07(-1.19%)
Dec 01, 2015 5.770 5.810 5.770 5.770 6,610 -0.02(-0.35%)
Nov 30, 2015 5.840 5.850 5.770 5.790 16,372 -0.03(-0.52%)
Nov 27, 2015 5.890 5.890 5.810 5.820 11,295 -0.07(-1.20%)
Nov 25, 2015 5.950 5.891 5.891 5.891 9,500 -0.09(-1.49%)
Nov 24, 2015 5.960 6.023 5.890 5.980 14,067 +0.02(+0.34%)
Nov 23, 2015 5.960 6.000 5.950 5.960 17,984 -0.01(-0.17%)
Nov 20, 2015 5.950 5.999 5.926 5.970 18,126 +0.06(+1.02%)
Nov 19, 2015 5.880 5.910 5.861 5.910 14,737 +0.08(+1.37%)
Nov 18, 2015 5.870 5.940 5.770 5.830 12,718 -0.02(-0.34%)
Nov 17, 2015 5.850 5.850 5.820 5.850 18,261 +0.01(+0.17%)
Nov 16, 2015 5.880 5.880 5.840 5.840 20,283 -0.09(-1.52%)
Nov 13, 2015 5.960 5.970 5.910 5.930 15,284 -0.05(-0.84%)
Nov 12, 2015 5.980 6.010 5.950 5.980 14,139 -0.05(-0.83%)
Nov 11, 2015 6.050 6.050 6.010 6.030 9,015 +0.02(+0.33%)
Nov 10, 2015 6.120 6.120 5.740 6.010 17,834 -0.11(-1.80%)
Nov 09, 2015 6.130 6.170 6.060 6.120 9,405 -0.05(-0.87%)
Nov 06, 2015 6.190 6.190 6.160 6.174 11,553 -0.06(-0.90%)
Nov 05, 2015 6.290 6.290 6.220 6.230 5,710 -0.04(-0.64%)
Nov 04, 2015 6.230 6.290 6.230 6.270 5,668 -0.03(-0.48%)
Nov 03, 2015 6.209 6.300 6.195 6.300 15,170 +0.10(+1.61%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.