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 )

5.390 +0.130 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.310 5.395 5.301 5.390 59,855 +0.13(+2.47%)
Aug 22, 2024 5.440 5.440 5.240 5.260 115,145 -0.07(-1.31%)
Aug 21, 2024 5.340 5.370 5.310 5.330 71,438 +0.00(+0.00%)
Aug 20, 2024 5.380 5.380 5.310 5.330 23,203 -0.07(-1.30%)
Aug 19, 2024 5.390 5.415 5.380 5.400 222,177 +0.00(+0.00%)
Aug 16, 2024 5.300 5.400 5.300 5.400 24,314 +0.11(+1.98%)
Aug 15, 2024 5.290 5.300 5.280 5.295 6,791 +0.05(+1.05%)
Aug 14, 2024 5.270 5.270 5.240 5.240 9,172 -0.02(-0.47%)
Aug 13, 2024 5.237 5.270 5.237 5.265 14,204 +0.06(+1.25%)
Aug 12, 2024 5.200 5.240 5.200 5.200 27,960 +0.00(+0.00%)
Aug 09, 2024 5.150 5.240 5.130 5.200 29,192 +0.02(+0.39%)
Aug 08, 2024 5.070 5.180 5.070 5.180 22,836 +0.15(+2.98%)
Aug 07, 2024 5.050 5.120 5.020 5.030 32,173 +0.06(+1.21%)
Aug 06, 2024 4.850 4.975 4.850 4.970 95,953 +0.07(+1.43%)
Aug 05, 2024 4.940 4.940 4.830 4.900 70,202 -0.24(-4.67%)
Aug 02, 2024 5.150 5.170 5.069 5.140 62,570 -0.07(-1.34%)
Aug 01, 2024 5.320 5.334 5.210 5.210 32,773 -0.09(-1.70%)
Jul 31, 2024 5.250 5.320 5.226 5.300 96,504 +0.10(+2.02%)
Jul 30, 2024 5.250 5.250 5.190 5.195 36,856 -0.01(-0.29%)
Jul 29, 2024 5.220 5.220 5.180 5.210 21,188 +0.04(+0.78%)
Jul 26, 2024 5.190 5.220 5.150 5.170 60,152 -0.00(-0.00%)
Jul 25, 2024 5.210 5.210 5.152 5.170 53,211 -0.04(-0.77%)
Jul 24, 2024 5.300 5.330 5.210 5.210 19,459 -0.10(-1.88%)
Jul 23, 2024 5.340 5.340 5.310 5.310 9,944 -0.06(-1.03%)
Jul 22, 2024 5.310 5.370 5.310 5.365 48,358 +0.04(+0.85%)
Jul 19, 2024 5.340 5.340 5.280 5.320 61,503 -0.01(-0.28%)
Jul 18, 2024 5.380 5.385 5.330 5.335 65,094 -0.04(-0.84%)
Jul 17, 2024 5.370 5.420 5.370 5.380 54,818 -0.06(-1.10%)
Jul 16, 2024 5.380 5.460 5.380 5.440 52,848 +0.04(+0.74%)
Jul 15, 2024 5.410 5.440 5.390 5.400 34,353 -0.07(-1.28%)
Jul 12, 2024 5.480 5.525 5.440 5.470 63,513 -0.00(-0.09%)
Jul 11, 2024 5.450 5.520 5.450 5.475 40,797 +0.04(+0.83%)
Jul 10, 2024 5.450 5.450 5.410 5.430 14,034 +0.01(+0.18%)
Jul 09, 2024 5.360 5.420 5.360 5.420 13,179 +0.05(+0.93%)
Jul 08, 2024 5.370 5.410 5.365 5.370 58,745 +0.01(+0.19%)
Jul 05, 2024 5.350 5.370 5.349 5.360 47,054 -0.00(-0.09%)
Jul 03, 2024 5.320 5.380 5.290 5.365 48,724 +0.06(+1.04%)
Jul 02, 2024 5.310 5.310 5.270 5.310 27,400 +0.00(+0.00%)
Jul 01, 2024 5.320 5.321 5.290 5.310 35,417 +0.03(+0.55%)
Jun 28, 2024 5.300 5.330 5.281 5.281 47,805 +0.00(+0.02%)
Jun 27, 2024 5.270 5.290 5.260 5.280 36,744 +0.03(+0.57%)
Jun 26, 2024 5.220 5.250 5.210 5.250 13,361 +0.01(+0.19%)
Jun 25, 2024 5.230 5.250 5.215 5.240 30,561 +0.00(+0.00%)
Jun 24, 2024 5.250 5.290 5.220 5.240 20,161 +0.00(+0.10%)
Jun 21, 2024 5.200 5.270 5.200 5.235 75,536 +0.06(+1.06%)
Jun 20, 2024 5.219 5.237 5.180 5.180 142,248 -0.03(-0.58%)
Jun 18, 2024 5.180 5.239 5.180 5.210 55,487 +0.03(+0.59%)
Jun 17, 2024 5.180 5.190 5.160 5.180 28,917 -0.01(-0.19%)
Jun 14, 2024 5.170 5.190 5.151 5.190 20,012 +0.02(+0.47%)
Jun 13, 2024 5.200 5.200 5.160 5.165 15,813 -0.02(-0.47%)
Jun 12, 2024 5.180 5.219 5.165 5.190 70,813 +0.06(+1.15%)
Jun 11, 2024 5.141 5.142 5.131 5.131 66,282 -0.00(-0.10%)
Jun 10, 2024 5.121 5.160 5.111 5.136 24,978 +0.00(+0.00%)
Jun 07, 2024 5.190 5.190 5.131 5.136 26,455 -0.05(-0.95%)
Jun 06, 2024 5.160 5.190 5.160 5.185 28,026 +0.02(+0.48%)
Jun 05, 2024 5.111 5.200 5.111 5.160 135,225 +0.10(+1.94%)
Jun 04, 2024 5.111 5.111 5.057 5.062 91,520 -0.06(-1.15%)
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.