Abrdn Emerging Markets Equity Income Fund Inc (AEF) Historical Stock Data
5.35 ↑0.07 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEF is down -0.05% a day on average. There have been 16 days where Abrdn Emerging Markets Equity Income Fund Inc closed green and 14 days where AEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.25 | 5.35 | ↑$0.10 (1.90%) | 5.25 | 5.37 | 184.92K |
| 2024-12-19 | 5.34 | 5.28 | ↓$0.06 (-1.12%) | 5.26 | 5.34 | 138.70K |
| 2024-12-18 | 5.41 | 5.29 | ↓$0.12 (-2.22%) | 5.27 | 5.42 | 144.21K |
| 2024-12-17 | 5.41 | 5.41 | ↑$0.00 (0.00%) | 5.38 | 5.43 | 166.93K |
| 2024-12-16 | 5.44 | 5.43 | ↓$0.01 (-0.18%) | 5.43 | 5.47 | 144.84K |
| 2024-12-13 | 5.48 | 5.47 | ↓$0.01 (-0.18%) | 5.46 | 5.49 | 103.72K |
| 2024-12-12 | 5.51 | 5.48 | ↓$0.03 (-0.54%) | 5.48 | 5.52 | 200.31K |
| 2024-12-11 | 5.48 | 5.52 | ↑$0.04 (0.73%) | 5.45 | 5.54 | 464.75K |
| 2024-12-10 | 5.42 | 5.32 | ↓$0.10 (-1.85%) | 5.32 | 5.42 | 134.57K |
| 2024-12-09 | 5.40 | 5.44 | ↑$0.04 (0.74%) | 5.40 | 5.48 | 100.63K |
| 2024-12-06 | 5.34 | 5.32 | ↓$0.02 (-0.37%) | 5.29 | 5.35 | 71.75K |
| 2024-12-05 | 5.31 | 5.34 | ↑$0.03 (0.62%) | 5.31 | 5.35 | 106.32K |
| 2024-12-04 | 5.26 | 5.28 | ↑$0.02 (0.38%) | 5.25 | 5.28 | 70.04K |
| 2024-12-03 | 5.20 | 5.25 | ↑$0.05 (0.96%) | 5.18 | 5.25 | 97.33K |
| 2024-12-02 | 5.22 | 5.24 | ↑$0.02 (0.38%) | 5.22 | 5.24 | 82.24K |
| 2024-11-29 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 5.19 | 5.24 | 54.13K |
| 2024-11-27 | 5.22 | 5.23 | ↑$0.01 (0.19%) | 5.20 | 5.25 | 103.01K |
| 2024-11-26 | 5.23 | 5.21 | ↓$0.02 (-0.38%) | 5.21 | 5.24 | 65.27K |
| 2024-11-25 | 5.22 | 5.23 | ↑$0.01 (0.19%) | 5.20 | 5.26 | 81.12K |
| 2024-11-22 | 5.19 | 5.21 | ↑$0.02 (0.39%) | 5.18 | 5.23 | 104.24K |
| 2024-11-21 | 5.22 | 5.19 | ↓$0.03 (-0.57%) | 5.18 | 5.24 | 97.83K |
| 2024-11-20 | 5.23 | 5.22 | ↓$0.01 (-0.19%) | 5.22 | 5.24 | 61.12K |
| 2024-11-19 | 5.24 | 5.24 | ↑$0.00 (0.00%) | 5.21 | 5.26 | 59.45K |
| 2024-11-18 | 5.22 | 5.26 | ↑$0.04 (0.77%) | 5.22 | 5.26 | 68.92K |
| 2024-11-15 | 5.23 | 5.20 | ↓$0.03 (-0.57%) | 5.20 | 5.24 | 57.14K |
| 2024-11-14 | 5.26 | 5.24 | ↓$0.02 (-0.38%) | 5.23 | 5.30 | 92.70K |
| 2024-11-13 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 5.25 | 5.28 | 26.01K |
| 2024-11-12 | 5.33 | 5.29 | ↓$0.04 (-0.79%) | 5.27 | 5.34 | 117.10K |
| 2024-11-11 | 5.36 | 5.39 | ↑$0.03 (0.56%) | 5.36 | 5.42 | 99.24K |
| 2024-11-08 | 5.44 | 5.40 | ↓$0.04 (-0.74%) | 5.37 | 5.45 | 99.61K |
Create an account or log in to view more rows.
$AEF what happens?
$AEF Yolo
$AEF I bought the dip
$AEF ready to explode
$AEF LFGGGGGG
$AEF to the moon!!! lfG
$AEF Any red I see I shall buy
$AEF Going up
$AEF puts r going to print tomorrow
$AEF I’ll be buying more if this dips!