abrdn Emerging Markets Equity Income Fund, Inc. (AEF)
4.6400
-0.2700 (-5.50%)
NYSE · Last Trade: Apr 6th, 1:23 PM EDT
Historical Prices For abrdn Emerging Markets Equity Income Fund, Inc. (AEF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.87 | 4.87 | 4.62 | 4.64 | 723,768 | 4.64 |
| 4/03/2025 | 4.92 | 4.94 | 4.88 | 4.92 | 157,673 | 4.92 |
| 4/02/2025 | 4.97 | 5.00 | 4.97 | 5.00 | 62,869 | 5.00 |
| 4/01/2025 | 4.97 | 5.00 | 4.94 | 4.96 | 155,219 | 4.96 |
| 3/31/2025 | 4.99 | 5.06 | 4.93 | 4.96 | 267,914 | 4.96 |
| 3/28/2025 | 5.09 | 5.09 | 5.00 | 5.00 | 271,589 | 5.00 |
| 3/27/2025 | 5.10 | 5.12 | 5.10 | 5.10 | 48,322 | 5.10 |
| 3/26/2025 | 5.09 | 5.13 | 5.05 | 5.09 | 539,872 | 5.09 |
| 3/25/2025 | 5.07 | 5.19 | 5.06 | 5.09 | 163,312 | 5.09 |
| 3/24/2025 | 5.21 | 5.22 | 5.17 | 5.19 | 193,397 | 5.04 |
| 3/21/2025 | 5.16 | 5.19 | 5.13 | 5.19 | 299,551 | 5.04 |
| 3/20/2025 | 5.16 | 5.17 | 5.13 | 5.16 | 114,366 | 5.01 |
| 3/19/2025 | 5.21 | 5.21 | 5.16 | 5.19 | 135,456 | 5.04 |
| 3/18/2025 | 5.23 | 5.24 | 5.17 | 5.18 | 187,807 | 5.03 |
| 3/17/2025 | 5.15 | 5.23 | 5.14 | 5.23 | 100,549 | 5.08 |
| 3/14/2025 | 5.12 | 5.14 | 5.12 | 5.13 | 61,888 | 4.98 |
| 3/13/2025 | 5.10 | 5.11 | 5.06 | 5.08 | 363,628 | 4.93 |
| 3/12/2025 | 5.08 | 5.11 | 5.07 | 5.09 | 784,647 | 4.94 |
| 3/11/2025 | 5.06 | 5.08 | 5.00 | 5.04 | 191,315 | 4.89 |
| 3/10/2025 | 5.08 | 5.13 | 5.00 | 5.02 | 276,728 | 4.87 |
| 3/07/2025 | 5.18 | 5.18 | 5.04 | 5.12 | 522,448 | 4.97 |
| 3/06/2025 | 5.13 | 5.18 | 5.01 | 5.14 | 400,242 | 4.99 |
| 3/05/2025 | 5.09 | 5.17 | 5.08 | 5.16 | 423,978 | 5.01 |
| 3/04/2025 | 5.06 | 5.07 | 4.99 | 5.04 | 336,663 | 4.89 |
| 3/03/2025 | 5.17 | 5.18 | 5.02 | 5.06 | 459,619 | 4.91 |
| 2/28/2025 | 5.20 | 5.21 | 5.08 | 5.13 | 301,934 | 4.98 |
| 2/27/2025 | 5.31 | 5.35 | 5.22 | 5.22 | 356,027 | 5.07 |
| 2/26/2025 | 5.37 | 5.42 | 5.33 | 5.36 | 235,711 | 5.21 |
| 2/25/2025 | 5.31 | 5.39 | 5.29 | 5.33 | 131,969 | 5.18 |
| 2/24/2025 | 5.44 | 5.52 | 5.27 | 5.29 | 280,327 | 5.14 |
| 2/21/2025 | 5.63 | 5.63 | 5.48 | 5.50 | 151,253 | 5.34 |
| 2/20/2025 | 5.58 | 5.67 | 5.58 | 5.64 | 189,620 | 5.48 |
| 2/19/2025 | 5.57 | 5.59 | 5.54 | 5.57 | 168,654 | 5.41 |
| 2/18/2025 | 5.54 | 5.58 | 5.54 | 5.55 | 428,011 | 5.39 |
| 2/14/2025 | 5.48 | 5.54 | 5.47 | 5.52 | 335,652 | 5.36 |
| 2/13/2025 | 5.42 | 5.47 | 5.42 | 5.47 | 297,444 | 5.31 |
| 2/12/2025 | 5.40 | 5.45 | 5.39 | 5.43 | 853,675 | 5.28 |
| 2/11/2025 | 5.42 | 5.44 | 5.41 | 5.41 | 308,557 | 5.26 |
| 2/10/2025 | 5.45 | 5.47 | 5.44 | 5.45 | 545,500 | 5.29 |
| 2/07/2025 | 5.43 | 5.46 | 5.40 | 5.41 | 284,213 | 5.25 |
| 2/06/2025 | 5.43 | 5.43 | 5.40 | 5.41 | 346,411 | 5.25 |
| 2/05/2025 | 5.42 | 5.42 | 5.39 | 5.41 | 248,878 | 5.25 |
| 2/04/2025 | 5.34 | 5.43 | 5.34 | 5.42 | 193,791 | 5.26 |
| 2/03/2025 | 5.29 | 5.32 | 5.28 | 5.32 | 249,535 | 5.17 |
| 1/31/2025 | 5.42 | 5.43 | 5.34 | 5.34 | 250,434 | 5.19 |
| 1/30/2025 | 5.41 | 5.45 | 5.38 | 5.42 | 446,999 | 5.26 |
| 1/29/2025 | 5.39 | 5.41 | 5.35 | 5.37 | 278,774 | 5.21 |
| 1/28/2025 | 5.33 | 5.38 | 5.31 | 5.36 | 448,920 | 5.21 |
| 1/27/2025 | 5.36 | 5.38 | 5.31 | 5.34 | 186,772 | 5.19 |
| 1/24/2025 | 5.41 | 5.43 | 5.39 | 5.42 | 121,185 | 5.27 |
| 1/23/2025 | 5.38 | 5.40 | 5.36 | 5.40 | 102,975 | 5.24 |
| 1/22/2025 | 5.41 | 5.43 | 5.36 | 5.37 | 253,559 | 5.21 |
| 1/21/2025 | 5.23 | 5.32 | 5.23 | 5.29 | 75,272 | 5.13 |
| 1/17/2025 | 5.15 | 5.23 | 5.15 | 5.22 | 76,930 | 5.07 |
| 1/16/2025 | 5.16 | 5.17 | 5.11 | 5.14 | 600,635 | 4.99 |
| 1/15/2025 | 5.18 | 5.18 | 5.12 | 5.13 | 270,995 | 4.98 |
| 1/14/2025 | 5.13 | 5.16 | 5.11 | 5.14 | 193,603 | 4.99 |
| 1/13/2025 | 5.11 | 5.13 | 5.08 | 5.10 | 191,049 | 4.95 |
| 1/10/2025 | 5.21 | 5.25 | 5.13 | 5.13 | 133,867 | 4.98 |
| 1/08/2025 | 5.23 | 5.25 | 5.21 | 5.25 | 69,420 | 5.10 |
| 1/07/2025 | 5.27 | 5.28 | 5.23 | 5.28 | 249,815 | 5.12 |
| 1/06/2025 | 5.28 | 5.31 | 5.23 | 5.26 | 58,639 | 5.11 |