Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

5.800 +0.040 (+0.69%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.680 5.760 5.652 5.760 57,595 +0.12(+2.22%)
Sep 30, 2024 5.730 5.770 5.630 5.635 95,280 -0.12(-2.17%)
Sep 27, 2024 5.730 5.770 5.730 5.760 82,035 +0.05(+0.96%)
Sep 26, 2024 5.630 5.725 5.630 5.705 51,783 +0.20(+3.54%)
Sep 25, 2024 5.530 5.530 5.490 5.510 94,770 -0.03(-0.54%)
Sep 24, 2024 5.450 5.550 5.450 5.540 157,773 +0.14(+2.59%)
Sep 23, 2024 5.390 5.439 5.390 5.400 41,780 -0.05(-0.99%)
Sep 20, 2024 5.470 5.485 5.445 5.454 21,080 -0.01(-0.11%)
Sep 19, 2024 5.420 5.469 5.399 5.460 26,421 +0.12(+2.25%)
Sep 18, 2024 5.330 5.410 5.300 5.340 89,913 -0.00(-0.09%)
Sep 17, 2024 5.370 5.380 5.332 5.345 56,054 +0.01(+0.28%)
Sep 16, 2024 5.320 5.340 5.320 5.330 14,126 +0.03(+0.57%)
Sep 13, 2024 5.290 5.320 5.290 5.300 116,911 +0.02(+0.38%)
Sep 12, 2024 5.230 5.300 5.210 5.280 66,437 +0.05(+0.96%)
Sep 11, 2024 5.190 5.230 5.160 5.230 47,916 +0.06(+1.15%)
Sep 10, 2024 5.190 5.200 5.165 5.170 238,553 -0.03(-0.58%)
Sep 09, 2024 5.200 5.230 5.190 5.200 176,888 +0.02(+0.39%)
Sep 06, 2024 5.250 5.250 5.160 5.180 47,160 -0.06(-1.15%)
Sep 05, 2024 5.260 5.290 5.240 5.240 29,200 -0.02(-0.38%)
Sep 04, 2024 5.260 5.310 5.240 5.260 30,547 -0.02(-0.38%)
Sep 03, 2024 5.370 5.370 5.275 5.280 13,962 -0.12(-2.31%)
Aug 30, 2024 5.390 5.410 5.390 5.405 8,768 +0.03(+0.46%)
Aug 29, 2024 5.370 5.380 5.360 5.380 11,319 +0.02(+0.47%)
Aug 28, 2024 5.360 5.379 5.330 5.355 28,416 -0.01(-0.28%)
Aug 27, 2024 5.400 5.400 5.370 5.370 23,406 -0.01(-0.19%)
Aug 26, 2024 5.390 5.405 5.380 5.380 77,063 -0.01(-0.19%)
Aug 23, 2024 5.310 5.395 5.301 5.390 59,855 +0.13(+2.47%)
Aug 22, 2024 5.440 5.440 5.240 5.260 115,145 -0.07(-1.31%)
Aug 21, 2024 5.340 5.370 5.310 5.330 71,438 +0.00(+0.00%)
Aug 20, 2024 5.380 5.380 5.310 5.330 23,203 -0.07(-1.30%)
Aug 19, 2024 5.390 5.415 5.380 5.400 222,177 +0.00(+0.00%)
Aug 16, 2024 5.300 5.400 5.300 5.400 24,314 +0.11(+1.98%)
Aug 15, 2024 5.290 5.300 5.280 5.295 6,791 +0.05(+1.05%)
Aug 14, 2024 5.270 5.270 5.240 5.240 9,172 -0.02(-0.47%)
Aug 13, 2024 5.237 5.270 5.237 5.265 14,204 +0.06(+1.25%)
Aug 12, 2024 5.200 5.240 5.200 5.200 27,960 +0.00(+0.00%)
Aug 09, 2024 5.150 5.240 5.130 5.200 29,192 +0.02(+0.39%)
Aug 08, 2024 5.070 5.180 5.070 5.180 22,836 +0.15(+2.98%)
Aug 07, 2024 5.050 5.120 5.020 5.030 32,173 +0.06(+1.21%)
Aug 06, 2024 4.850 4.975 4.850 4.970 95,953 +0.07(+1.43%)
Aug 05, 2024 4.940 4.940 4.830 4.900 70,202 -0.24(-4.67%)
Aug 02, 2024 5.150 5.170 5.069 5.140 62,570 -0.07(-1.34%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.