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 )

5.300 -0.030 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
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%)
Oct 03, 2022 4.600 4.920 4.600 4.660 84,542 +0.08(+1.75%)
Sep 30, 2022 4.620 4.630 4.471 4.580 71,319 -0.01(-0.22%)
Sep 29, 2022 4.590 4.640 4.490 4.590 89,357 -0.07(-1.50%)
Sep 28, 2022 4.650 4.670 4.510 4.660 145,900 +0.01(+0.22%)
Sep 27, 2022 4.730 4.730 4.628 4.650 74,296 -0.03(-0.64%)
Sep 26, 2022 4.720 4.750 4.640 4.680 45,782 -0.05(-1.06%)
Sep 23, 2022 4.750 4.770 4.667 4.730 39,291 -0.14(-2.87%)
Sep 22, 2022 4.860 4.928 4.830 4.870 49,371 -0.09(-1.81%)
Sep 21, 2022 5.030 5.094 4.960 4.960 43,087 -0.09(-1.78%)
Sep 20, 2022 5.040 5.080 5.030 5.050 28,696 -0.03(-0.59%)
Sep 19, 2022 5.060 5.080 5.050 5.080 48,077 -0.02(-0.39%)
Sep 16, 2022 5.090 5.113 5.020 5.100 20,012 -0.02(-0.39%)
Sep 15, 2022 5.160 5.195 5.120 5.120 31,591 -0.08(-1.54%)
Sep 14, 2022 5.190 5.250 5.150 5.200 28,418 +0.04(+0.78%)
Sep 13, 2022 5.250 5.255 5.150 5.160 50,508 -0.19(-3.55%)
Sep 12, 2022 5.300 5.374 5.280 5.350 46,371 +0.08(+1.52%)
Sep 09, 2022 5.150 5.280 5.150 5.270 42,860 +0.13(+2.53%)
Sep 08, 2022 5.150 5.180 5.130 5.140 8,485 -0.04(-0.77%)
Sep 07, 2022 5.130 5.190 5.110 5.180 32,991 +0.05(+0.97%)
Sep 06, 2022 5.190 5.220 5.130 5.130 24,361 -0.07(-1.35%)
Sep 02, 2022 5.230 5.250 5.140 5.200 28,316 -0.01(-0.19%)
Sep 01, 2022 5.220 5.260 5.210 5.210 65,368 -0.08(-1.51%)
Aug 31, 2022 5.320 5.400 5.260 5.290 59,780 +0.00(+0.00%)
Aug 30, 2022 5.340 5.370 5.280 5.290 50,942 -0.06(-1.12%)
Aug 29, 2022 5.430 5.440 5.320 5.350 34,654 -0.08(-1.47%)
Aug 26, 2022 5.530 5.530 5.390 5.430 41,436 -0.06(-1.09%)
Aug 25, 2022 5.480 5.550 5.440 5.490 54,098 +0.09(+1.67%)
Aug 24, 2022 5.420 5.500 5.400 5.400 15,904 -0.03(-0.55%)
Aug 23, 2022 5.390 5.438 5.350 5.430 43,893 +0.04(+0.74%)
Aug 22, 2022 5.420 5.420 5.360 5.390 14,924 -0.08(-1.46%)
Aug 19, 2022 5.490 5.500 5.420 5.470 25,935 -0.05(-0.91%)
Aug 18, 2022 5.520 5.560 5.500 5.520 42,435 -0.03(-0.54%)
Aug 17, 2022 5.530 5.560 5.500 5.550 45,060 -0.03(-0.54%)
Aug 16, 2022 5.590 5.600 5.500 5.580 71,900 -0.03(-0.53%)
Aug 15, 2022 5.630 5.686 5.500 5.610 72,270 -0.04(-0.71%)
Aug 12, 2022 5.630 5.650 5.510 5.650 42,256 +0.11(+1.99%)
Aug 11, 2022 5.540 5.640 5.500 5.540 140,430 -0.02(-0.36%)
Aug 10, 2022 5.490 5.570 5.470 5.560 46,965 +0.11(+2.02%)
Aug 09, 2022 5.440 5.470 5.420 5.450 38,986 -0.02(-0.37%)
Aug 08, 2022 5.430 5.530 5.410 5.470 81,579 +0.02(+0.37%)
Aug 05, 2022 5.370 5.460 5.370 5.450 21,660 +0.01(+0.18%)
Aug 04, 2022 5.450 5.460 5.410 5.440 25,457 +0.00(+0.00%)
Aug 03, 2022 5.440 5.470 5.410 5.440 57,683 +0.00(+0.00%)
Aug 02, 2022 5.430 5.460 5.350 5.440 32,577 +0.01(+0.18%)
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.