Abrdn Emerging Markets Equity Income Fund Inc - AEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	6.59	6.68	6.68	6.7	6.58	107,048
October 17, 2025	6.59	6.58	6.58	6.64	6.56	66,000
October 16, 2025	6.66	6.6	6.6	6.67	6.59	97,800
October 15, 2025	6.57	6.61	6.61	6.63	6.57	249,000
October 14, 2025	6.51	6.5	6.5	6.51	6.45	167,649
October 13, 2025	6.39	6.51	6.51	6.51	6.39	99,434
October 10, 2025	6.56	6.29	6.29	6.56	6.26	167,100
October 09, 2025	6.54	6.52	6.52	6.58	6.48	83,406
October 08, 2025	6.53	6.54	6.54	6.55	6.51	118,816
October 07, 2025	6.61	6.51	6.51	6.61	6.48	135,700
October 06, 2025	6.59	6.55	6.55	6.6	6.54	63,303
October 03, 2025	6.58	6.51	6.51	6.58	6.48	57,000
October 02, 2025	6.52	6.54	6.54	6.54	6.5	89,402
October 01, 2025	6.49	6.55	6.55	6.55	6.46	146,221
September 30, 2025	6.46	6.48	6.48	6.49	6.39	204,028
September 29, 2025	6.33	6.41	6.41	6.41	6.33	116,900
September 26, 2025	6.29	6.28	6.28	6.35	6.27	110,031
September 25, 2025	6.32	6.33	6.33	6.33	6.28	107,700
September 24, 2025	6.35	6.35	6.35	6.36	6.32	70,926
September 23, 2025	6.33	6.33	6.33	6.39	6.25	198,441
September 22, 2025	6.48	6.51	6.34	6.51	6.46	92,768
September 19, 2025	6.56	6.52	6.52	6.57	6.48	232,000
September 18, 2025	6.56	6.56	6.56	6.58	6.54	82,900
September 17, 2025	6.59	6.54	6.54	6.59	6.53	116,262
September 16, 2025	6.55	6.56	6.56	6.58	6.54	107,848
September 15, 2025	6.5	6.49	6.49	6.52	6.48	135,000
September 12, 2025	6.45	6.44	6.44	6.48	6.42	80,803
September 11, 2025	6.39	6.42	6.42	6.47	6.39	87,800
September 10, 2025	6.29	6.34	6.34	6.39	6.29	109,200
September 09, 2025	6.24	6.25	6.25	6.26	6.2	90,621
September 08, 2025	6.24	6.22	6.22	6.24	6.21	39,300
September 05, 2025	6.2	6.19	6.19	6.22	6.14	87,700
September 04, 2025	6.13	6.11	6.11	6.13	6.09	65,343
September 03, 2025	6.1	6.1	6.1	6.13	6.07	75,032
September 02, 2025	6.05	6.08	6.08	6.1	6.04	146,906
August 29, 2025	6.2	6.11	6.11	6.2	6.08	115,614
August 28, 2025	6.21	6.19	6.19	6.24	6.17	87,600
August 27, 2025	6.19	6.17	6.17	6.19	6.12	67,300
August 26, 2025	6.14	6.19	6.19	6.2	6.13	76,100
August 25, 2025	6.11	6.14	6.14	6.17	6.11	125,500
August 22, 2025	6.04	6.12	6.12	6.15	6.02	56,300
August 21, 2025	6.01	6	6	6.04	6	63,424
August 20, 2025	6.18	6.06	6.06	6.19	6.05	176,300
August 19, 2025	6.18	6.14	6.14	6.22	6.14	164,100
August 18, 2025	6.2	6.22	6.22	6.22	6.18	104,627
August 15, 2025	6.15	6.18	6.18	6.19	6.14	51,600
August 14, 2025	6.17	6.13	6.13	6.17	6.12	47,100
August 13, 2025	6.18	6.18	6.18	6.22	6.14	132,742
August 12, 2025	6.11	6.14	6.14	6.15	6.11	82,600
August 11, 2025	6.12	6.08	6.08	6.12	6.06	61,215
August 08, 2025	6.06	6.1	6.1	6.1	6.06	67,900
August 07, 2025	6.11	6.05	6.05	6.16	5.98	356,001
August 06, 2025	6.05	5.97	5.97	6.07	5.96	186,000
August 05, 2025	6.1	6.05	6.05	6.11	6.04	83,700
August 04, 2025	6.09	6.06	6.06	6.09	6.03	61,900
August 01, 2025	6.03	6.04	6.04	6.04	5.96	76,600
July 31, 2025	6.09	6.04	6.04	6.09	6.02	28,004
July 30, 2025	6.06	6.06	6.06	6.07	6.03	20,800
July 29, 2025	6.1	6.05	6.05	6.1	6.05	76,002
July 28, 2025	6.15	6.09	6.09	6.15	6.08	138,424

Abrdn Emerging Markets Equity Income Fund Inc (AEF) NYSE