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 )

5.355 +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 (%)
Dec 30, 2022 5.170 5.170 5.130 5.150 56,334 -0.01(-0.19%)
Dec 29, 2022 5.060 5.160 4.980 5.160 99,795 +0.06(+1.18%)
Dec 28, 2022 5.180 5.180 5.100 5.100 68,913 -0.09(-1.73%)
Dec 27, 2022 5.140 5.250 5.140 5.190 105,998 +0.06(+1.17%)
Dec 23, 2022 5.130 5.170 5.120 5.130 14,147 -0.01(-0.19%)
Dec 22, 2022 5.130 5.160 5.110 5.140 106,155 -0.01(-0.19%)
Dec 21, 2022 5.150 5.170 5.130 5.150 63,015 +0.00(+0.00%)
Dec 20, 2022 5.120 5.150 5.080 5.150 72,428 +0.02(+0.39%)
Dec 19, 2022 5.160 5.170 5.115 5.130 292,527 -0.03(-0.58%)
Dec 16, 2022 5.160 5.165 5.110 5.160 25,360 +0.02(+0.39%)
Dec 15, 2022 5.200 5.200 5.110 5.140 102,226 -0.10(-1.91%)
Dec 14, 2022 5.210 5.290 5.190 5.240 194,391 +0.01(+0.19%)
Dec 13, 2022 5.310 5.310 5.200 5.230 172,307 +0.06(+1.16%)
Dec 12, 2022 5.210 5.210 5.160 5.170 84,249 -0.09(-1.71%)
Dec 09, 2022 5.270 5.410 5.260 5.260 94,720 -0.04(-0.75%)
Dec 08, 2022 5.240 5.300 5.220 5.300 74,209 +0.10(+1.92%)
Dec 07, 2022 5.230 5.265 5.170 5.200 33,723 -0.06(-1.14%)
Dec 06, 2022 5.250 5.260 5.200 5.260 33,619 +0.00(+0.00%)
Dec 05, 2022 5.280 5.300 5.230 5.260 41,737 -0.01(-0.19%)
Dec 02, 2022 5.210 5.320 5.210 5.270 30,930 +0.04(+0.76%)
Dec 01, 2022 5.180 5.240 5.180 5.230 54,445 +0.10(+1.95%)
Nov 30, 2022 5.050 5.220 5.050 5.130 63,143 +0.14(+2.81%)
Nov 29, 2022 4.990 5.160 4.990 4.990 323,946 +0.03(+0.60%)
Nov 28, 2022 4.940 5.010 4.940 4.960 52,593 -0.03(-0.60%)
Nov 25, 2022 5.000 5.010 4.930 4.990 22,137 +0.00(+0.00%)
Nov 23, 2022 4.970 5.020 4.940 4.990 47,885 +0.00(+0.00%)
Nov 22, 2022 4.950 4.995 4.950 4.990 109,812 +0.00(+0.00%)
Nov 21, 2022 5.110 5.110 4.990 4.990 31,551 -0.16(-3.11%)
Nov 18, 2022 5.170 5.170 5.070 5.150 57,399 -0.02(-0.39%)
Nov 17, 2022 5.030 5.170 5.000 5.170 73,869 +0.13(+2.58%)
Nov 16, 2022 5.050 5.090 5.020 5.040 57,195 -0.05(-0.98%)
Nov 15, 2022 5.020 5.100 5.020 5.090 61,170 +0.15(+3.04%)
Nov 14, 2022 4.960 4.981 4.940 4.940 126,168 -0.03(-0.60%)
Nov 11, 2022 4.840 5.020 4.840 4.970 70,092 +0.14(+2.90%)
Nov 10, 2022 4.800 4.870 4.760 4.830 54,263 +0.15(+3.09%)
Nov 09, 2022 4.670 4.710 4.670 4.685 57,428 -0.02(-0.32%)
Nov 08, 2022 4.670 4.810 4.670 4.700 73,394 +0.02(+0.43%)
Nov 07, 2022 4.720 4.755 4.670 4.680 201,981 +0.00(+0.00%)
Nov 04, 2022 4.610 4.745 4.610 4.680 106,309 +0.14(+3.08%)
Nov 03, 2022 4.500 4.570 4.480 4.540 28,354 +0.03(+0.67%)
Nov 02, 2022 4.540 4.590 4.510 4.510 81,511 -0.04(-0.88%)
Nov 01, 2022 4.450 4.570 4.450 4.550 165,633 +0.22(+5.08%)
Oct 31, 2022 4.310 4.340 4.260 4.330 90,732 -0.01(-0.23%)
Oct 28, 2022 4.350 4.390 4.310 4.340 39,634 -0.02(-0.46%)
Oct 27, 2022 4.400 4.430 4.360 4.360 126,953 -0.03(-0.68%)
Oct 26, 2022 4.400 4.450 4.383 4.390 161,234 -0.02(-0.45%)
Oct 25, 2022 4.380 4.430 4.350 4.410 112,256 +0.04(+0.92%)
Oct 24, 2022 4.460 4.490 4.330 4.370 52,808 -0.14(-3.10%)
Oct 21, 2022 4.470 4.550 4.450 4.510 61,937 +0.05(+1.12%)
Oct 20, 2022 4.430 4.560 4.430 4.460 45,654 +0.02(+0.45%)
Oct 19, 2022 4.470 4.566 4.436 4.440 57,119 -0.04(-0.89%)
Oct 18, 2022 4.550 4.550 4.475 4.480 188,646 -0.01(-0.22%)
Oct 17, 2022 4.480 4.570 4.450 4.490 142,083 +0.07(+1.58%)
Oct 14, 2022 4.550 4.550 4.420 4.420 64,645 -0.09(-2.00%)
Oct 13, 2022 4.450 4.553 4.430 4.510 55,685 -0.03(-0.66%)
Oct 12, 2022 4.580 4.594 4.510 4.540 30,193 -0.04(-0.87%)
Oct 11, 2022 4.620 4.660 4.560 4.580 30,164 -0.09(-1.93%)
Oct 10, 2022 4.680 4.760 4.633 4.670 53,830 -0.03(-0.64%)
Oct 07, 2022 4.740 4.770 4.690 4.700 84,616 -0.12(-2.49%)
Oct 06, 2022 4.790 4.840 4.750 4.820 47,131 -0.00(-0.10%)
Oct 05, 2022 4.770 4.850 4.770 4.825 74,519 +0.04(+0.73%)
Oct 04, 2022 4.770 4.822 4.720 4.790 66,021 +0.13(+2.79%)
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.