Get the Stockscreener App
5.19
0.38%
-0.02
Abrdn Emerging Markets Equity Income Fund Inc Stock (AEF) Price History
The historical daily chart and data for Abrdn Emerging Markets Equity Income Fund Inc stock (AEF), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $5.19.
- Abrdn Emerging Markets Equity Income Fund Inc all-time high stock price is $9.64, occurred on February 06, 2018.
- The lowest Abrdn Emerging Markets Equity Income Fund Inc stock price recorded was $4.26 on October 31, 2022. Since then, Abrdn Emerging Markets Equity Income Fund Inc's stock price has risen over 21.83% to $5.19 now.
- The 52-week high stock price for AEF is $5.53, representing a 6.55% increase from the current share price, occurred on June 15, 2023.
- The 52-week low stock price for AEF is $4.40, indicating a -15.22% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Abrdn Emerging Markets Equity Income Fund Inc (AEF) stock in the beginning of 2023 was $7.99. The stock closed the year at $5.15, a loss of over -35.54% for the year.
The table below shows more information about AEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $5.21 | $5.19 | $0.0209 | 55,033.0 | -0.38% |
| May 07, 2024 | $5.21 | $5.17 | $0.04 | 701,755.0 | +0.39% |
| May 06, 2024 | $5.22 | $5.19 | $0.03 | 64,699.0 | +0.00% |
| May 03, 2024 | $5.20 | $5.19 | $0.010 | 32,401.0 | +0.39% |
| May 02, 2024 | $5.18 | $5.10 | $0.08 | 29,593.0 | +2.38% |
| May 01, 2024 | $5.09 | $5.02 | $0.07 | 72,266.0 | +0.60% |
| Apr 30, 2024 | $5.05 | $5.02 | $0.03 | 41,085.0 | -1.18% |
| Apr 29, 2024 | $5.08 | $5.06 | $0.02 | 93,032.0 | +0.89% |
| Apr 26, 2024 | $5.05 | $4.98 | $0.07 | 158,078.0 | +1.72% |
| Apr 25, 2024 | $4.96 | $4.94 | $0.02 | 117,928.0 | -0.30% |
| Apr 24, 2024 | $5.00 | $4.95 | $0.0491 | 70,784.0 | +0.40% |
| Apr 23, 2024 | $4.95 | $4.91 | $0.04 | 18,280.0 | +0.92% |
| Apr 22, 2024 | $4.91 | $4.86 | $0.051 | 57,159.0 | +1.03% |
| Apr 19, 2024 | $4.88 | $4.85 | $0.0291 | 22,331.0 | -0.41% |
| Apr 18, 2024 | $4.92 | $4.87 | $0.05 | 56,471.0 | -0.41% |
| Apr 17, 2024 | $4.90 | $4.87 | $0.028 | 86,272.0 | +0.39% |
| Apr 16, 2024 | $4.92 | $4.87 | $0.055 | 384,123.0 | -1.79% |
| Apr 15, 2024 | $5.01 | $4.94 | $0.07 | 87,857.0 | -0.10% |
| Apr 12, 2024 | $5.02 | $4.95 | $0.0699 | 119,920.0 | -1.97% |
| Apr 11, 2024 | $5.07 | $5.01 | $0.059 | 79,813.0 | +0.70% |
| Apr 10, 2024 | $5.04 | $5.02 | $0.025 | 64,296.0 | -1.16% |
| Apr 09, 2024 | $5.12 | $5.05 | $0.07 | 559,057.0 | +0.08% |
Abrdn Emerging Markets Equity Income Fund Inc Stock (AEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Emerging Markets Equity Income Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Emerging Markets Equity Income Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Emerging Markets Equity Income Fund Inc Stock (AEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.22 | $5.02 | $0.20 | 955,747.0 | +3.39% |
| Apr, 2024 | $5.13 | $4.85 | $0.285 | 2,911,192.0 | -0.59% |
| Mar, 2024 | $5.24 | $4.95 | $0.29 | 1,751,160.0 | +0.20% |
| Feb, 2024 | $5.13 | $4.81 | $0.32 | 1,701,702.0 | +4.78% |
| Jan, 2024 | $5.05 | $4.72 | $0.33 | 2,347,418.0 | -5.87% |
Abrdn Emerging Markets Equity Income Fund Inc Stock (AEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.14 | $4.82 | $0.32 | 2,480,434.0 | +3.55% |
| Nov, 2023 | $5.00 | $4.41 | $0.59 | 1,460,477.0 | +11.65% |
| Oct, 2023 | $4.81 | $4.40 | $0.41 | 1,611,568.0 | -7.34% |
| Sep, 2023 | $5.24 | $4.66 | $0.5789 | 1,167,244.0 | -7.20% |
| Aug, 2023 | $5.45 | $4.99 | $0.46 | 932,333.0 | -6.38% |
| Jul, 2023 | $5.52 | $5.05 | $0.47 | 1,230,635.0 | +5.78% |
| Jun, 2023 | $5.53 | $4.99 | $0.54 | 637,481.0 | +4.01% |
| May, 2023 | $5.19 | $4.97 | $0.22 | 474,898.0 | -1.96% |
| Apr, 2023 | $5.43 | $4.89 | $0.54 | 794,308.0 | -5.04% |
| Mar, 2023 | $5.40 | $4.93 | $0.47 | 1,354,035.0 | +4.89% |
| Feb, 2023 | $5.83 | $5.11 | $0.72 | 1,275,861.0 | -9.40% |
| Jan, 2023 | $5.83 | $5.09 | $0.74 | 1,457,252.0 | +9.51% |
Abrdn Emerging Markets Equity Income Fund Inc Stock (AEF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.41 | $4.98 | $0.43 | 1,821,228.0 | +0.39% |
| Nov, 2022 | $5.22 | $4.45 | $0.77 | 1,865,833.0 | +18.48% |
| Oct, 2022 | $4.92 | $4.26 | $0.66 | 1,670,402.0 | -5.46% |
| Sep, 2022 | $5.37 | $4.47 | $0.9028 | 1,014,457.0 | -13.42% |
| Aug, 2022 | $5.69 | $5.26 | $0.4258 | 1,098,154.0 | -3.82% |
| Jul, 2022 | $5.64 | $5.24 | $0.40 | 445,028.0 | -0.36% |
| Jun, 2022 | $6.04 | $5.30 | $0.74 | 1,070,735.0 | -6.44% |
| May, 2022 | $6.25 | $5.28 | $0.97 | 1,628,946.0 | +0.85% |
| Apr, 2022 | $7.10 | $5.75 | $1.34 | 981,262.0 | -13.59% |
| Mar, 2022 | $7.31 | $6.00 | $1.31 | 1,139,193.0 | -6.10% |
| Feb, 2022 | $7.94 | $7.01 | $0.93 | 805,998.0 | -8.50% |
| Jan, 2022 | $8.25 | $7.26 | $0.99 | 1,026,198.0 | -0.51% |
0.47%
0.64%
Cap:
|
Volume (24h):