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 (%)
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%)
Jan 02, 2024 5.030 5.050 5.030 5.045 46,955 -0.07(-1.27%)
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%)
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.