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 (%)
Jul 31, 2023 5.450 5.520 5.440 5.490 21,158 +0.04(+0.73%)
Jul 28, 2023 5.350 5.470 5.350 5.450 141,731 +0.12(+2.25%)
Jul 27, 2023 5.410 5.410 5.330 5.330 33,581 -0.07(-1.30%)
Jul 26, 2023 5.360 5.410 5.350 5.400 12,259 +0.03(+0.56%)
Jul 25, 2023 5.370 5.390 5.360 5.370 26,865 +0.02(+0.37%)
Jul 24, 2023 5.300 5.400 5.300 5.350 22,770 +0.07(+1.42%)
Jul 21, 2023 5.280 5.360 5.260 5.275 14,990 -0.03(-0.66%)
Jul 20, 2023 5.290 5.310 5.270 5.310 52,764 -0.01(-0.19%)
Jul 19, 2023 5.330 5.350 5.320 5.320 12,122 +0.00(+0.00%)
Jul 18, 2023 5.330 5.370 5.282 5.320 89,118 -0.02(-0.37%)
Jul 17, 2023 5.290 5.360 5.290 5.340 64,633 +0.01(+0.19%)
Jul 14, 2023 5.290 5.340 5.080 5.330 66,705 +0.02(+0.38%)
Jul 13, 2023 5.270 5.330 5.270 5.310 70,618 +0.04(+0.76%)
Jul 12, 2023 5.250 5.280 5.240 5.270 26,963 +0.10(+1.93%)
Jul 11, 2023 5.110 5.250 5.110 5.170 83,730 +0.07(+1.37%)
Jul 10, 2023 5.100 5.130 5.090 5.100 22,239 -0.01(-0.20%)
Jul 07, 2023 5.090 5.150 5.090 5.110 22,681 +0.02(+0.39%)
Jul 06, 2023 5.130 5.160 5.050 5.090 31,492 -0.11(-2.12%)
Jul 05, 2023 5.230 5.240 5.080 5.200 387,515 -0.02(-0.38%)
Jul 03, 2023 5.240 5.300 5.220 5.220 26,791 +0.03(+0.58%)
Jun 30, 2023 5.220 5.220 5.175 5.190 27,145 +0.05(+0.97%)
Jun 29, 2023 5.170 5.170 5.120 5.140 19,175 -0.01(-0.19%)
Jun 28, 2023 5.170 5.190 5.120 5.150 37,306 -0.03(-0.68%)
Jun 27, 2023 5.150 5.190 5.150 5.185 48,415 +0.05(+1.07%)
Jun 26, 2023 5.150 5.175 5.130 5.130 17,445 -0.02(-0.39%)
Jun 23, 2023 5.170 5.190 5.140 5.150 16,780 -0.09(-1.81%)
Jun 22, 2023 5.240 5.250 5.210 5.245 14,328 -0.12(-2.33%)
Jun 21, 2023 5.340 5.380 5.310 5.370 30,751 +0.00(+0.00%)
Jun 20, 2023 5.440 5.440 5.370 5.370 6,971 -0.10(-1.83%)
Jun 16, 2023 5.510 5.510 5.409 5.470 19,666 -0.02(-0.36%)
Jun 15, 2023 5.400 5.530 5.370 5.490 46,863 +0.09(+1.67%)
Jun 14, 2023 5.350 5.400 5.340 5.400 28,645 +0.05(+0.93%)
Jun 13, 2023 5.290 5.360 5.290 5.350 43,731 +0.05(+0.94%)
Jun 12, 2023 5.270 5.310 5.240 5.300 41,167 +0.03(+0.57%)
Jun 09, 2023 5.290 5.320 5.261 5.270 16,086 +0.01(+0.19%)
Jun 08, 2023 5.270 5.330 5.240 5.260 22,074 -0.01(-0.19%)
Jun 07, 2023 5.260 5.290 5.210 5.270 115,221 -0.03(-0.57%)
Jun 06, 2023 5.200 5.300 5.200 5.300 25,161 +0.05(+0.95%)
Jun 05, 2023 5.240 5.250 5.190 5.250 18,336 +0.01(+0.19%)
Jun 02, 2023 5.200 5.280 5.200 5.240 31,403 +0.12(+2.34%)
Jun 01, 2023 4.990 5.120 4.990 5.120 14,489 +0.13(+2.61%)
May 31, 2023 5.020 5.035 4.970 4.990 6,784 -0.06(-1.19%)
May 30, 2023 5.180 5.180 5.050 5.050 5,858 -0.10(-1.94%)
May 26, 2023 5.070 5.150 5.070 5.150 9,375 +0.14(+2.79%)
May 25, 2023 5.060 5.060 5.007 5.010 12,080 -0.04(-0.79%)
May 24, 2023 5.020 5.060 5.020 5.050 35,702 +0.01(+0.20%)
May 23, 2023 5.120 5.150 5.040 5.040 16,390 -0.12(-2.33%)
May 22, 2023 5.120 5.190 5.120 5.160 11,464 +0.05(+0.98%)
May 19, 2023 5.070 5.110 5.070 5.110 11,216 +0.03(+0.59%)
May 18, 2023 5.090 5.100 5.020 5.080 23,768 -0.02(-0.39%)
May 17, 2023 5.130 5.130 5.040 5.100 36,914 -0.03(-0.58%)
May 16, 2023 5.140 5.150 5.091 5.130 12,717 -0.03(-0.58%)
May 15, 2023 5.070 5.170 5.065 5.160 7,956 +0.14(+2.79%)
May 12, 2023 5.030 5.040 5.020 5.020 14,251 -0.03(-0.59%)
May 11, 2023 5.050 5.050 5.000 5.050 7,622 +0.00(+0.00%)
May 10, 2023 5.050 5.100 5.050 5.050 43,343 +0.00(+0.00%)
May 09, 2023 5.050 5.070 5.050 5.050 18,593 -0.05(-0.98%)
May 08, 2023 5.110 5.182 5.080 5.100 30,091 -0.01(-0.20%)
May 05, 2023 5.060 5.110 5.050 5.110 28,624 +0.06(+1.19%)
May 04, 2023 5.070 5.101 5.030 5.050 88,994 +0.00(+0.00%)
May 03, 2023 5.030 5.060 5.020 5.050 16,037 +0.03(+0.60%)
May 02, 2023 5.070 5.080 5.010 5.020 24,501 -0.03(-0.59%)
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.