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 (%)
Apr 30, 2024 5.050 5.050 5.020 5.020 41,085 -0.06(-1.18%)
Apr 29, 2024 5.060 5.080 5.060 5.080 93,032 +0.04(+0.89%)
Apr 26, 2024 4.980 5.050 4.980 5.035 158,078 +0.08(+1.72%)
Apr 25, 2024 4.950 4.960 4.940 4.950 117,928 -0.01(-0.30%)
Apr 24, 2024 4.950 4.999 4.950 4.965 70,784 +0.02(+0.40%)
Apr 23, 2024 4.920 4.950 4.910 4.945 18,280 +0.04(+0.92%)
Apr 22, 2024 4.870 4.911 4.860 4.900 57,159 +0.05(+1.03%)
Apr 19, 2024 4.850 4.879 4.850 4.850 22,331 -0.02(-0.41%)
Apr 18, 2024 4.900 4.920 4.870 4.870 56,471 -0.02(-0.41%)
Apr 17, 2024 4.900 4.900 4.872 4.890 86,272 +0.02(+0.39%)
Apr 16, 2024 4.920 4.925 4.870 4.871 384,123 -0.09(-1.79%)
Apr 15, 2024 5.010 5.010 4.940 4.960 87,857 -0.00(-0.10%)
Apr 12, 2024 5.020 5.020 4.950 4.965 119,920 -0.10(-1.97%)
Apr 11, 2024 5.050 5.070 5.011 5.065 79,813 +0.04(+0.70%)
Apr 10, 2024 5.040 5.045 5.020 5.030 64,296 -0.06(-1.16%)
Apr 09, 2024 5.110 5.120 5.050 5.089 559,057 +0.00(+0.08%)
Apr 08, 2024 5.060 5.120 5.060 5.085 45,793 +0.04(+0.69%)
Apr 05, 2024 5.060 5.070 4.992 5.050 211,320 +0.02(+0.50%)
Apr 04, 2024 5.100 5.135 5.025 5.025 395,963 -0.04(-0.79%)
Apr 03, 2024 5.090 5.090 5.060 5.065 51,140 -0.02(-0.49%)
Apr 02, 2024 5.080 5.120 5.080 5.090 74,703 +0.02(+0.39%)
Apr 01, 2024 5.080 5.100 5.065 5.070 115,815 +0.02(+0.40%)
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%)
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%)
Nov 01, 2023 4.430 4.480 4.410 4.450 144,915 +0.03(+0.68%)
Oct 31, 2023 4.450 4.450 4.400 4.420 74,548 -0.04(-0.90%)
Oct 30, 2023 4.470 4.510 4.450 4.460 41,061 +0.04(+0.90%)
Oct 27, 2023 4.440 4.500 4.420 4.420 82,556 -0.01(-0.23%)
Oct 26, 2023 4.420 4.510 4.410 4.430 93,175 -0.04(-0.78%)
Oct 25, 2023 4.500 4.500 4.450 4.465 69,582 -0.05(-1.22%)
Oct 24, 2023 4.470 4.577 4.470 4.520 36,173 +0.07(+1.57%)
Oct 23, 2023 4.440 4.481 4.420 4.450 32,259 -0.02(-0.45%)
Oct 20, 2023 4.520 4.540 4.469 4.470 34,737 -0.07(-1.54%)
Oct 19, 2023 4.580 4.620 4.520 4.540 54,355 -0.05(-1.20%)
Oct 18, 2023 4.630 4.630 4.590 4.595 94,861 -0.07(-1.50%)
Oct 17, 2023 4.630 4.680 4.610 4.665 84,487 -0.00(-0.11%)
Oct 16, 2023 4.630 4.700 4.630 4.670 69,826 +0.00(+0.00%)
Oct 13, 2023 4.670 4.710 4.620 4.670 197,044 -0.01(-0.21%)
Oct 12, 2023 4.710 4.740 4.670 4.680 119,376 -0.04(-0.85%)
Oct 11, 2023 4.690 4.775 4.690 4.720 69,864 +0.04(+0.85%)
Oct 10, 2023 4.660 4.730 4.660 4.680 67,955 +0.05(+1.08%)
Oct 09, 2023 4.630 4.650 4.609 4.630 53,150 -0.05(-1.17%)
Oct 06, 2023 4.590 4.690 4.590 4.685 115,398 +0.05(+1.19%)
Oct 05, 2023 4.620 4.640 4.598 4.630 39,912 +0.01(+0.22%)
Oct 04, 2023 4.630 4.638 4.605 4.620 42,166 -0.02(-0.43%)
Oct 03, 2023 4.670 4.700 4.640 4.640 61,046 -0.07(-1.49%)
Oct 02, 2023 4.730 4.810 4.710 4.710 78,037 -0.06(-1.26%)
Sep 29, 2023 4.780 4.800 4.744 4.770 36,349 +0.04(+0.85%)
Sep 28, 2023 4.680 4.750 4.670 4.730 17,807 +0.02(+0.42%)
Sep 27, 2023 4.710 4.732 4.660 4.710 60,870 +0.02(+0.43%)
Sep 26, 2023 4.760 4.769 4.690 4.690 81,970 -0.11(-2.29%)
Sep 25, 2023 4.820 4.810 4.790 4.800 57,587 -0.05(-1.03%)
Sep 22, 2023 4.890 4.950 4.850 4.850 90,326 +0.00(+0.00%)
Sep 21, 2023 4.890 4.890 4.830 4.850 150,165 -0.18(-3.48%)
Sep 20, 2023 5.050 5.060 5.010 5.025 76,860 -0.02(-0.50%)
Sep 19, 2023 5.030 5.070 5.030 5.050 25,546 -0.00(-0.10%)
Sep 18, 2023 5.070 5.070 5.040 5.055 21,487 -0.04(-0.69%)
Sep 15, 2023 5.070 5.090 4.950 5.090 182,104 +0.00(+0.00%)
Sep 14, 2023 5.080 5.100 5.065 5.090 55,296 +0.02(+0.39%)
Sep 13, 2023 5.060 5.080 5.050 5.070 80,228 +0.00(+0.00%)
Sep 12, 2023 5.100 5.100 5.060 5.070 38,781 -0.05(-0.98%)
Sep 11, 2023 5.050 5.130 5.045 5.120 78,104 +0.11(+2.20%)
Sep 08, 2023 5.010 5.030 4.990 5.010 27,612 +0.00(+0.00%)
Sep 07, 2023 5.030 5.047 5.010 5.010 21,845 -0.07(-1.38%)
Sep 06, 2023 5.100 5.115 5.080 5.080 21,933 -0.04(-0.78%)
Sep 05, 2023 5.140 5.160 5.120 5.120 32,679 -0.10(-1.92%)
Sep 01, 2023 5.170 5.239 5.170 5.220 9,693 +0.08(+1.56%)
Aug 31, 2023 5.180 5.190 5.120 5.140 70,514 -0.03(-0.58%)
Aug 30, 2023 5.140 5.190 5.130 5.170 28,470 +0.01(+0.19%)
Aug 29, 2023 5.130 5.179 5.130 5.160 100,468 +0.03(+0.58%)
Aug 28, 2023 5.080 5.130 5.080 5.130 15,609 +0.08(+1.58%)
Aug 25, 2023 5.070 5.080 5.040 5.050 16,993 -0.02(-0.39%)
Aug 24, 2023 5.120 5.132 5.070 5.070 16,571 -0.04(-0.78%)
Aug 23, 2023 5.050 5.130 5.050 5.110 16,896 +0.08(+1.59%)
Aug 22, 2023 5.010 5.035 5.010 5.030 18,829 +0.03(+0.50%)
Aug 21, 2023 5.020 5.020 4.990 5.005 7,575 +0.01(+0.30%)
Aug 18, 2023 5.010 5.020 4.990 4.990 108,904 -0.05(-0.99%)
Aug 17, 2023 5.120 5.135 5.040 5.040 86,912 -0.03(-0.59%)
Aug 16, 2023 5.080 5.100 5.070 5.070 76,733 -0.03(-0.59%)
Aug 15, 2023 5.090 5.120 5.080 5.100 33,162 -0.03(-0.58%)
Aug 14, 2023 5.150 5.160 5.130 5.130 14,096 -0.09(-1.72%)
Aug 11, 2023 5.250 5.280 5.170 5.220 23,760 -0.04(-0.76%)
Aug 10, 2023 5.250 5.300 5.250 5.260 24,361 +0.03(+0.57%)
Aug 09, 2023 5.220 5.240 5.190 5.230 27,601 +0.04(+0.77%)
Aug 08, 2023 5.250 5.250 5.160 5.190 66,997 -0.10(-1.89%)
Aug 07, 2023 5.340 5.340 5.240 5.290 85,925 -0.02(-0.38%)
Aug 04, 2023 5.330 5.340 5.290 5.310 21,029 +0.00(+0.00%)
Aug 03, 2023 5.300 5.330 5.290 5.310 25,534 -0.01(-0.19%)
Aug 02, 2023 5.320 5.320 5.280 5.320 34,274 -0.07(-1.30%)
Aug 01, 2023 5.450 5.450 5.390 5.390 11,121 -0.10(-1.82%)
Jul 31, 2023 5.450 5.520 5.440 5.490 21,158 +0.04(+0.73%)
Jul 28, 2023 5.350 5.470 5.350 5.450 141,731 +0.12(+2.25%)
Jul 27, 2023 5.410 5.410 5.330 5.330 33,581 -0.07(-1.30%)
Jul 26, 2023 5.360 5.410 5.350 5.400 12,259 +0.03(+0.56%)
Jul 25, 2023 5.370 5.390 5.360 5.370 26,865 +0.02(+0.37%)
Jul 24, 2023 5.300 5.400 5.300 5.350 22,770 +0.07(+1.42%)
Jul 21, 2023 5.280 5.360 5.260 5.275 14,990 -0.03(-0.66%)
Jul 20, 2023 5.290 5.310 5.270 5.310 52,764 -0.01(-0.19%)
Jul 19, 2023 5.330 5.350 5.320 5.320 12,122 +0.00(+0.00%)
Jul 18, 2023 5.330 5.370 5.282 5.320 89,118 -0.02(-0.37%)
Jul 17, 2023 5.290 5.360 5.290 5.340 64,633 +0.01(+0.19%)
Jul 14, 2023 5.290 5.340 5.080 5.330 66,705 +0.02(+0.38%)
Jul 13, 2023 5.270 5.330 5.270 5.310 70,618 +0.04(+0.76%)
Jul 12, 2023 5.250 5.280 5.240 5.270 26,963 +0.10(+1.93%)
Jul 11, 2023 5.110 5.250 5.110 5.170 83,730 +0.07(+1.37%)
Jul 10, 2023 5.100 5.130 5.090 5.100 22,239 -0.01(-0.20%)
Jul 07, 2023 5.090 5.150 5.090 5.110 22,681 +0.02(+0.39%)
Jul 06, 2023 5.130 5.160 5.050 5.090 31,492 -0.11(-2.12%)
Jul 05, 2023 5.230 5.240 5.080 5.200 387,515 -0.02(-0.38%)
Jul 03, 2023 5.240 5.300 5.220 5.220 26,791 +0.03(+0.58%)
Jun 30, 2023 5.220 5.220 5.175 5.190 27,145 +0.05(+0.97%)
Jun 29, 2023 5.170 5.170 5.120 5.140 19,175 -0.01(-0.19%)
Jun 28, 2023 5.170 5.190 5.120 5.150 37,306 -0.03(-0.68%)
Jun 27, 2023 5.150 5.190 5.150 5.185 48,415 +0.05(+1.07%)
Jun 26, 2023 5.150 5.175 5.130 5.130 17,445 -0.02(-0.39%)
Jun 23, 2023 5.170 5.190 5.140 5.150 16,780 -0.09(-1.81%)
Jun 22, 2023 5.240 5.250 5.210 5.245 14,328 -0.12(-2.33%)
Jun 21, 2023 5.340 5.380 5.310 5.370 30,751 +0.00(+0.00%)
Jun 20, 2023 5.440 5.440 5.370 5.370 6,971 -0.10(-1.83%)
Jun 16, 2023 5.510 5.510 5.409 5.470 19,666 -0.02(-0.36%)
Jun 15, 2023 5.400 5.530 5.370 5.490 46,863 +0.39(+7.65%)
May 08, 2023 5.110 5.182 5.080 5.100 30,091 -0.01(-0.20%)
May 05, 2023 5.060 5.110 5.050 5.110 28,624 +0.06(+1.19%)
May 04, 2023 5.070 5.101 5.030 5.050 88,994 +0.00(+0.00%)
May 03, 2023 5.030 5.060 5.020 5.050 16,037 +0.03(+0.60%)
May 02, 2023 5.070 5.080 5.010 5.020 24,501 -0.03(-0.59%)
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.