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 (%)
Sep 28, 2018 6.730 6.900 6.730 6.860 73,400 +0.00(+0.00%)
Sep 27, 2018 6.770 6.870 6.770 6.860 91,734 +0.06(+0.88%)
Sep 26, 2018 6.740 6.850 6.710 6.800 122,926 +0.03(+0.44%)
Sep 25, 2018 6.800 6.800 6.700 6.770 1,101,552 +0.02(+0.30%)
Sep 24, 2018 6.800 6.800 6.740 6.750 94,065 -0.09(-1.39%)
Sep 21, 2018 6.860 6.890 6.820 6.845 47,200 -0.03(-0.36%)
Sep 20, 2018 6.820 6.890 6.780 6.870 707,107 +0.04(+0.59%)
Sep 19, 2018 6.700 6.830 6.700 6.830 59,240 +0.14(+2.09%)
Sep 18, 2018 6.640 6.710 6.640 6.690 155,698 +0.05(+0.75%)
Sep 17, 2018 6.640 6.655 6.620 6.640 96,819 -0.01(-0.15%)
Sep 14, 2018 6.610 6.690 6.590 6.650 164,000 +0.04(+0.61%)
Sep 13, 2018 6.610 6.770 6.550 6.610 176,315 +0.03(+0.46%)
Sep 12, 2018 6.500 6.640 6.500 6.580 84,491 +0.06(+0.92%)
Sep 11, 2018 6.500 6.590 6.500 6.520 113,342 -0.03(-0.46%)
Sep 10, 2018 6.520 6.605 6.520 6.550 203,786 -0.06(-0.91%)
Sep 07, 2018 6.590 6.700 6.570 6.610 415,700 -0.04(-0.60%)
Sep 06, 2018 6.660 6.690 6.610 6.650 53,999 -0.05(-0.71%)
Sep 05, 2018 6.760 6.760 6.580 6.697 113,790 -0.10(-1.51%)
Sep 04, 2018 6.830 6.830 6.761 6.800 70,570 -0.11(-1.59%)
Aug 31, 2018 6.910 6.910 6.910 0 +0.02(+0.29%)
Aug 30, 2018 6.930 6.940 6.880 6.890 189,500 -0.07(-1.01%)
Aug 29, 2018 6.940 6.990 6.930 6.960 71,096 +0.02(+0.29%)
Aug 28, 2018 6.960 6.990 6.940 6.940 134,179 +0.00(+0.00%)
Aug 27, 2018 6.860 6.960 6.838 6.940 153,551 +0.10(+1.46%)
Aug 24, 2018 6.800 6.870 6.800 6.840 69,000 +0.04(+0.59%)
Aug 23, 2018 6.720 6.880 6.720 6.800 68,379 -0.06(-0.87%)
Aug 22, 2018 6.770 6.870 6.770 6.860 62,963 +0.04(+0.59%)
Aug 21, 2018 6.800 6.840 6.790 6.820 163,616 +0.05(+0.74%)
Aug 20, 2018 6.720 6.800 6.710 6.770 68,330 +0.01(+0.15%)
Aug 17, 2018 6.660 6.760 6.660 6.760 77,500 +0.05(+0.75%)
Aug 16, 2018 6.700 6.779 6.700 6.710 144,078 +0.02(+0.30%)
Aug 15, 2018 6.750 6.750 6.520 6.690 279,204 -0.15(-2.19%)
Aug 14, 2018 6.850 6.880 6.810 6.840 89,294 -0.03(-0.44%)
Aug 13, 2018 7.020 7.020 6.850 6.870 133,829 -0.11(-1.58%)
Aug 10, 2018 7.030 7.050 6.950 6.980 134,200 -0.16(-2.24%)
Aug 09, 2018 7.120 7.149 7.120 7.140 60,380 +0.02(+0.35%)
Aug 08, 2018 7.060 7.130 7.060 7.115 52,671 +0.03(+0.35%)
Aug 07, 2018 7.060 7.129 7.060 7.090 46,009 +0.06(+0.85%)
Aug 06, 2018 7.020 7.110 7.020 7.030 76,134 -0.05(-0.71%)
Aug 03, 2018 7.050 7.110 7.050 7.080 60,800 +0.02(+0.28%)
Aug 02, 2018 7.110 7.110 7.010 7.060 102,721 -0.11(-1.53%)
Aug 01, 2018 7.150 7.190 7.150 7.170 132,539 -0.02(-0.28%)
Jul 31, 2018 7.170 7.200 7.150 7.190 70,117 +0.03(+0.42%)
Jul 30, 2018 7.060 7.170 7.060 7.160 174,056 +0.04(+0.56%)
Jul 27, 2018 7.130 7.160 7.090 7.120 121,500 +0.01(+0.14%)
Jul 26, 2018 7.060 7.160 6.900 7.110 132,989 -0.05(-0.70%)
Jul 25, 2018 7.120 7.169 7.120 7.160 136,880 +0.06(+0.85%)
Jul 24, 2018 7.050 7.140 7.050 7.100 117,992 +0.09(+1.28%)
Jul 23, 2018 7.050 7.050 7.010 7.010 115,833 -0.04(-0.57%)
Jul 20, 2018 7.010 7.050 7.010 7.050 407,197 +0.04(+0.57%)
Jul 19, 2018 7.060 7.060 6.980 7.010 113,176 -0.03(-0.43%)
Jul 18, 2018 6.980 7.080 6.980 7.040 304,346 +0.02(+0.28%)
Jul 17, 2018 6.960 7.048 6.960 7.020 88,467 +0.03(+0.43%)
Jul 16, 2018 7.000 7.020 6.990 6.990 90,637 -0.05(-0.71%)
Jul 13, 2018 6.990 7.051 6.990 7.040 271,399 -0.02(-0.28%)
Jul 12, 2018 7.010 7.077 7.010 7.060 163,649 +0.03(+0.43%)
Jul 11, 2018 7.010 7.060 6.980 7.030 259,121 -0.05(-0.71%)
Jul 10, 2018 7.040 7.100 7.040 7.080 331,522 -0.00(-0.04%)
Jul 09, 2018 7.020 7.110 7.020 7.083 369,369 +0.07(+1.04%)
Jul 06, 2018 6.870 7.024 6.870 7.010 198,630 +0.14(+2.04%)
Jul 05, 2018 6.900 6.922 6.845 6.870 153,821 -0.05(-0.72%)
Jul 03, 2018 6.920 6.920 6.920 0 +0.02(+0.29%)
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.