Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

5.140 -0.100 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.