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 )

5.190 +0.020 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 5.060 5.106 5.050 5.050 120,878 +0.01(+0.20%)
Mar 27, 2024 5.010 5.040 5.010 5.040 103,709 +0.01(+0.20%)
Mar 26, 2024 5.050 5.050 5.020 5.030 81,085 +0.01(+0.20%)
Mar 25, 2024 5.050 5.050 5.020 5.020 254,070 -0.03(-0.59%)
Mar 22, 2024 5.010 5.070 5.010 5.050 61,794 +0.03(+0.60%)
Mar 21, 2024 5.010 5.040 5.010 5.020 80,197 +0.02(+0.40%)
Mar 20, 2024 4.970 5.030 4.950 5.000 89,051 -0.04(-0.79%)
Mar 19, 2024 5.070 5.070 5.020 5.040 44,618 -0.04(-0.88%)
Mar 18, 2024 5.120 5.120 5.070 5.085 191,783 -0.02(-0.47%)
Mar 15, 2024 5.120 5.130 5.100 5.109 46,201 -0.04(-0.80%)
Mar 14, 2024 5.170 5.200 5.120 5.150 87,130 -0.04(-0.77%)
Mar 13, 2024 5.220 5.220 5.185 5.190 127,348 -0.03(-0.67%)
Mar 12, 2024 5.200 5.240 5.200 5.225 46,536 +0.04(+0.87%)
Mar 11, 2024 5.160 5.200 5.160 5.180 26,852 +0.00(+0.10%)
Mar 08, 2024 5.150 5.200 5.150 5.175 119,547 +0.04(+0.68%)
Mar 07, 2024 5.110 5.170 5.110 5.140 41,930 +0.02(+0.39%)
Mar 06, 2024 5.100 5.130 5.100 5.120 60,494 +0.08(+1.59%)
Mar 05, 2024 5.030 5.055 4.980 5.040 100,628 -0.02(-0.40%)
Mar 04, 2024 5.090 5.090 5.060 5.060 16,985 -0.04(-0.69%)
Mar 01, 2024 5.070 5.100 5.070 5.095 50,329 +0.05(+1.09%)
Feb 29, 2024 5.030 5.040 5.010 5.040 75,225 +0.03(+0.50%)
Feb 28, 2024 5.030 5.030 5.010 5.015 68,247 -0.06(-1.08%)
Feb 27, 2024 5.070 5.090 5.040 5.070 47,664 +0.01(+0.20%)
Feb 26, 2024 5.040 5.070 5.040 5.060 58,276 -0.02(-0.39%)
Feb 23, 2024 5.110 5.110 5.080 5.080 59,807 -0.04(-0.88%)
Feb 22, 2024 5.090 5.130 5.090 5.125 65,847 +0.07(+1.28%)
Feb 21, 2024 5.030 5.070 5.030 5.060 63,606 +0.00(+0.10%)
Feb 20, 2024 5.070 5.080 5.000 5.055 180,779 -0.00(-0.10%)
Feb 16, 2024 5.050 5.085 5.050 5.060 158,097 +0.01(+0.20%)
Feb 15, 2024 5.020 5.070 5.020 5.050 109,688 +0.01(+0.20%)
Feb 14, 2024 4.980 5.040 4.980 5.040 22,547 +0.09(+1.82%)
Feb 13, 2024 4.990 4.990 4.920 4.950 53,335 -0.10(-1.98%)
Feb 12, 2024 5.000 5.120 5.000 5.050 45,995 +0.07(+1.41%)
Feb 09, 2024 4.950 5.000 4.943 4.980 27,226 +0.01(+0.20%)
Feb 08, 2024 5.000 5.000 4.950 4.970 43,824 -0.03(-0.60%)
Feb 07, 2024 4.980 5.010 4.960 5.000 95,550 +0.04(+0.81%)
Feb 06, 2024 4.900 4.980 4.900 4.960 90,968 +0.13(+2.80%)
Feb 05, 2024 4.810 4.840 4.810 4.825 119,343 -0.01(-0.21%)
Feb 02, 2024 4.850 4.850 4.821 4.835 205,496 -0.00(-0.10%)
Feb 01, 2024 4.820 4.850 4.820 4.840 110,184 +0.03(+0.62%)
Jan 31, 2024 4.830 4.845 4.800 4.810 82,151 -0.04(-0.82%)
Jan 30, 2024 4.820 4.860 4.820 4.850 86,320 -0.03(-0.61%)
Jan 29, 2024 4.880 4.890 4.852 4.880 53,978 +0.02(+0.41%)
Jan 26, 2024 4.820 4.900 4.820 4.860 91,536 +0.01(+0.21%)
Jan 25, 2024 4.850 4.870 4.840 4.850 150,517 +0.01(+0.21%)
Jan 24, 2024 4.840 4.870 4.810 4.840 133,825 +0.05(+1.04%)
Jan 23, 2024 4.760 4.810 4.760 4.790 102,389 +0.04(+0.84%)
Jan 22, 2024 4.750 4.770 4.750 4.750 97,496 -0.05(-1.04%)
Jan 19, 2024 4.770 4.800 4.750 4.800 114,016 +0.05(+1.05%)
Jan 18, 2024 4.780 4.790 4.720 4.750 248,827 +0.02(+0.42%)
Jan 17, 2024 4.740 4.755 4.720 4.730 54,790 -0.09(-1.87%)
Jan 16, 2024 4.900 4.923 4.820 4.820 98,543 -0.11(-2.23%)
Jan 12, 2024 4.980 5.000 4.930 4.930 81,621 -0.02(-0.40%)
Jan 11, 2024 4.940 4.980 4.940 4.950 117,044 -0.01(-0.20%)
Jan 10, 2024 4.900 4.960 4.900 4.960 127,946 +0.04(+0.81%)
Jan 09, 2024 4.900 4.920 4.890 4.920 71,633 -0.05(-1.01%)
Jan 08, 2024 4.950 4.970 4.931 4.970 59,559 +0.01(+0.30%)
Jan 05, 2024 4.940 4.970 4.939 4.955 211,883 +0.01(+0.30%)
Jan 04, 2024 4.920 4.956 4.920 4.940 131,470 -0.01(-0.20%)
Jan 03, 2024 4.970 4.990 4.930 4.950 185,020 -0.09(-1.88%)
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.