Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

abrdn Emerging Markets Equity Income Fund, Inc. (NY: AEF )

5.070 +0.010 (+0.20%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.