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 (%)
Mar 31, 2023 5.390 5.400 5.310 5.360 48,397 +0.03(+0.56%)
Mar 30, 2023 5.250 5.340 5.226 5.330 43,460 +0.16(+3.09%)
Mar 29, 2023 5.120 5.210 5.120 5.170 44,902 +0.08(+1.57%)
Mar 28, 2023 5.050 5.100 5.050 5.090 92,288 +0.06(+1.19%)
Mar 27, 2023 5.050 5.050 5.020 5.030 11,581 -0.01(-0.20%)
Mar 24, 2023 5.030 5.060 4.984 5.040 22,460 -0.01(-0.20%)
Mar 23, 2023 4.990 5.100 4.990 5.050 136,214 +0.00(+0.00%)
Mar 22, 2023 5.040 5.110 5.020 5.050 108,201 +0.04(+0.80%)
Mar 21, 2023 5.090 5.100 4.930 5.010 231,424 -0.04(-0.79%)
Mar 20, 2023 5.040 5.050 5.010 5.050 5,678 +0.04(+0.80%)
Mar 17, 2023 5.110 5.110 5.010 5.010 18,203 -0.06(-1.18%)
Mar 16, 2023 5.040 5.070 5.030 5.070 124,564 +0.03(+0.60%)
Mar 15, 2023 5.140 5.140 5.040 5.040 33,477 -0.17(-3.26%)
Mar 14, 2023 5.160 5.213 5.140 5.210 13,003 +0.08(+1.56%)
Mar 13, 2023 5.070 5.180 5.070 5.130 12,325 -0.01(-0.19%)
Mar 10, 2023 5.210 5.220 5.090 5.140 35,458 -0.07(-1.34%)
Mar 09, 2023 5.260 5.280 5.210 5.210 20,014 -0.08(-1.51%)
Mar 08, 2023 5.220 5.290 5.220 5.290 7,635 +0.02(+0.38%)
Mar 07, 2023 5.310 5.320 5.240 5.270 73,976 -0.02(-0.38%)
Mar 06, 2023 5.320 5.340 5.290 5.290 9,006 -0.04(-0.75%)
Mar 03, 2023 5.270 5.330 5.270 5.330 22,355 +0.09(+1.72%)
Mar 02, 2023 5.200 5.280 5.200 5.240 59,295 -0.01(-0.19%)
Mar 01, 2023 5.160 5.250 5.160 5.250 196,119 +0.14(+2.74%)
Feb 28, 2023 5.150 5.150 5.110 5.110 26,097 -0.04(-0.78%)
Feb 27, 2023 5.200 5.210 5.110 5.150 40,318 +0.03(+0.59%)
Feb 24, 2023 5.280 5.320 5.120 5.120 69,290 -0.28(-5.19%)
Feb 23, 2023 5.420 5.450 5.380 5.400 46,448 +0.02(+0.37%)
Feb 22, 2023 5.420 5.450 5.380 5.380 33,381 -0.07(-1.28%)
Feb 21, 2023 5.470 5.480 5.400 5.450 24,233 -0.04(-0.73%)
Feb 17, 2023 5.580 5.580 5.480 5.490 26,868 -0.11(-1.96%)
Feb 16, 2023 5.570 5.600 5.550 5.600 33,294 +0.01(+0.18%)
Feb 15, 2023 5.680 5.680 5.590 5.590 64,532 -0.11(-1.93%)
Feb 14, 2023 5.680 5.720 5.650 5.700 42,259 +0.02(+0.35%)
Feb 13, 2023 5.610 5.700 5.600 5.680 23,779 +0.05(+0.89%)
Feb 10, 2023 5.570 5.630 5.570 5.630 71,455 +0.04(+0.72%)
Feb 09, 2023 5.600 5.610 5.563 5.590 43,365 +0.03(+0.54%)
Feb 08, 2023 5.550 5.600 5.485 5.560 85,005 +0.02(+0.36%)
Feb 07, 2023 5.580 5.580 5.475 5.540 84,452 +0.06(+1.09%)
Feb 06, 2023 5.520 5.530 5.480 5.480 58,761 -0.13(-2.32%)
Feb 03, 2023 5.700 5.700 5.570 5.610 51,998 -0.12(-2.09%)
Feb 02, 2023 5.830 5.830 5.600 5.730 165,742 -0.02(-0.35%)
Feb 01, 2023 5.660 5.766 5.640 5.750 284,584 +0.11(+1.95%)
Jan 31, 2023 5.690 5.690 5.590 5.640 70,036 -0.05(-0.88%)
Jan 30, 2023 5.730 5.730 5.668 5.690 35,817 -0.07(-1.22%)
Jan 27, 2023 5.780 5.780 5.710 5.760 48,891 -0.02(-0.35%)
Jan 26, 2023 5.730 5.830 5.720 5.780 70,380 +0.10(+1.76%)
Jan 25, 2023 5.660 5.770 5.600 5.680 76,345 -0.01(-0.18%)
Jan 24, 2023 5.640 5.690 5.630 5.690 44,363 +0.05(+0.89%)
Jan 23, 2023 5.620 5.710 5.620 5.640 29,468 +0.04(+0.71%)
Jan 20, 2023 5.590 5.620 5.590 5.600 111,182 +0.03(+0.54%)
Jan 19, 2023 5.510 5.590 5.510 5.570 71,488 +0.04(+0.72%)
Jan 18, 2023 5.510 5.540 5.492 5.530 83,852 +0.05(+0.91%)
Jan 17, 2023 5.450 5.500 5.450 5.480 58,435 +0.01(+0.18%)
Jan 13, 2023 5.450 5.500 5.450 5.470 106,643 +0.02(+0.37%)
Jan 12, 2023 5.430 5.490 5.420 5.450 87,619 +0.03(+0.55%)
Jan 11, 2023 5.380 5.440 5.380 5.420 79,769 +0.04(+0.74%)
Jan 10, 2023 5.340 5.380 5.310 5.380 71,688 +0.07(+1.32%)
Jan 09, 2023 5.300 5.370 5.300 5.310 73,214 +0.08(+1.53%)
Jan 06, 2023 5.190 5.270 5.190 5.230 116,315 +0.07(+1.36%)
Jan 05, 2023 5.170 5.190 5.100 5.160 114,154 -0.04(-0.77%)
Jan 04, 2023 5.170 5.200 5.090 5.200 95,838 +0.06(+1.17%)
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.