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 )

5.335 -0.025 (-0.47%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 22, 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 29, 2023 5.080 5.130 5.051 5.110 93,237 +0.03(+0.59%)
Dec 28, 2023 5.050 5.140 5.050 5.080 123,749 -0.04(-0.78%)
Dec 27, 2023 5.090 5.135 5.090 5.120 103,728 +0.03(+0.59%)
Dec 26, 2023 5.060 5.095 5.060 5.090 52,293 +0.06(+1.19%)
Dec 22, 2023 5.070 5.070 5.030 5.030 48,954 -0.08(-1.57%)
Dec 21, 2023 5.010 5.110 5.010 5.110 188,825 +0.14(+2.82%)
Dec 20, 2023 5.010 5.015 4.955 4.970 189,443 -0.06(-1.19%)
Dec 19, 2023 5.010 5.050 5.010 5.030 198,278 +0.03(+0.50%)
Dec 18, 2023 4.970 5.020 4.970 5.005 292,155 -0.00(-0.10%)
Dec 15, 2023 5.040 5.050 4.950 5.010 386,216 -0.01(-0.22%)
Dec 14, 2023 4.970 5.040 4.970 5.021 47,335 +0.07(+1.43%)
Dec 13, 2023 4.890 4.950 4.845 4.950 120,830 +0.04(+0.81%)
Dec 12, 2023 4.850 4.910 4.840 4.910 174,370 +0.04(+0.82%)
Dec 11, 2023 4.890 4.910 4.870 4.870 45,553 +0.00(+0.00%)
Dec 08, 2023 4.850 4.881 4.850 4.870 74,452 -0.02(-0.41%)
Dec 07, 2023 4.850 4.895 4.840 4.890 96,046 +0.04(+0.93%)
Dec 06, 2023 4.840 4.873 4.840 4.845 51,598 +0.01(+0.12%)
Dec 05, 2023 4.830 4.840 4.820 4.839 35,617 -0.02(-0.43%)
Dec 04, 2023 4.870 4.900 4.860 4.860 67,098 -0.06(-1.22%)
Dec 01, 2023 4.910 4.940 4.890 4.920 90,657 -0.01(-0.30%)
Nov 30, 2023 4.930 4.940 4.910 4.935 55,161 -0.01(-0.10%)
Nov 29, 2023 4.950 4.992 4.930 4.940 55,956 -0.04(-0.80%)
Nov 28, 2023 4.950 5.000 4.940 4.980 64,021 +0.01(+0.20%)
Nov 27, 2023 4.920 4.970 4.920 4.970 51,062 +0.01(+0.30%)
Nov 24, 2023 4.950 4.990 4.950 4.955 10,782 +0.00(+0.00%)
Nov 22, 2023 4.940 4.955 4.920 4.955 46,655 +0.01(+0.30%)
Nov 21, 2023 4.940 4.985 4.940 4.940 63,455 -0.03(-0.70%)
Nov 20, 2023 4.910 5.000 4.910 4.975 69,735 +0.08(+1.74%)
Nov 17, 2023 4.870 4.910 4.870 4.890 26,117 +0.00(+0.00%)
Nov 16, 2023 4.960 4.985 4.875 4.890 30,391 -0.08(-1.61%)
Nov 15, 2023 4.920 4.990 4.920 4.970 37,454 +0.08(+1.74%)
Nov 14, 2023 4.810 4.900 4.690 4.885 41,149 +0.12(+2.63%)
Nov 13, 2023 4.710 4.800 4.690 4.760 133,506 +0.07(+1.49%)
Nov 10, 2023 4.620 4.695 4.620 4.690 14,383 +0.07(+1.52%)
Nov 09, 2023 4.690 4.690 4.620 4.620 75,572 -0.04(-0.86%)
Nov 08, 2023 4.640 4.660 4.640 4.660 78,326 +0.01(+0.22%)
Nov 07, 2023 4.660 4.740 4.630 4.650 76,297 -0.03(-0.64%)
Nov 06, 2023 4.710 4.750 4.670 4.680 101,465 +0.05(+1.08%)
Nov 03, 2023 4.610 4.680 4.610 4.630 102,990 +0.08(+1.76%)
Nov 02, 2023 4.510 4.560 4.510 4.550 181,285 +0.10(+2.25%)
Nov 01, 2023 4.430 4.480 4.410 4.450 144,915 +0.03(+0.68%)
Oct 31, 2023 4.450 4.450 4.400 4.420 74,548 -0.04(-0.90%)
Oct 30, 2023 4.470 4.510 4.450 4.460 41,061 +0.04(+0.90%)
Oct 27, 2023 4.440 4.500 4.420 4.420 82,556 -0.01(-0.23%)
Oct 26, 2023 4.420 4.510 4.410 4.430 93,175 -0.04(-0.78%)
Oct 25, 2023 4.500 4.500 4.450 4.465 69,582 -0.05(-1.22%)
Oct 24, 2023 4.470 4.577 4.470 4.520 36,173 +0.07(+1.57%)
Oct 23, 2023 4.440 4.481 4.420 4.450 32,259 -0.02(-0.45%)
Oct 20, 2023 4.520 4.540 4.469 4.470 34,737 -0.07(-1.54%)
Oct 19, 2023 4.580 4.620 4.520 4.540 54,355 -0.05(-1.20%)
Oct 18, 2023 4.630 4.630 4.590 4.595 94,861 -0.07(-1.50%)
Oct 17, 2023 4.630 4.680 4.610 4.665 84,487 -0.00(-0.11%)
Oct 16, 2023 4.630 4.700 4.630 4.670 69,826 +0.00(+0.00%)
Oct 13, 2023 4.670 4.710 4.620 4.670 197,044 -0.01(-0.21%)
Oct 12, 2023 4.710 4.740 4.670 4.680 119,376 -0.04(-0.85%)
Oct 11, 2023 4.690 4.775 4.690 4.720 69,864 +0.04(+0.85%)
Oct 10, 2023 4.660 4.730 4.660 4.680 67,955 +0.05(+1.08%)
Oct 09, 2023 4.630 4.650 4.609 4.630 53,053 -0.05(-1.17%)
Oct 06, 2023 4.590 4.690 4.590 4.685 115,398 +0.05(+1.19%)
Oct 05, 2023 4.620 4.640 4.598 4.630 39,912 +0.01(+0.22%)
Oct 04, 2023 4.630 4.638 4.605 4.620 42,166 -0.02(-0.43%)
Oct 03, 2023 4.670 4.700 4.640 4.640 61,046 -0.07(-1.49%)
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.