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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.8	6.83	6.83	6.83	6.79	67,282
December 03, 2025	6.77	6.8	6.8	6.8	6.73	84,700
December 02, 2025	6.76	6.75	6.75	6.78	6.72	117,800
December 01, 2025	6.71	6.72	6.72	6.75	6.71	49,400
November 28, 2025	6.7	6.73	6.73	6.76	6.69	127,700
November 26, 2025	6.65	6.7	6.7	6.71	6.65	114,038
November 25, 2025	6.5	6.56	6.56	6.59	6.5	52,200
November 24, 2025	6.5	6.52	6.52	6.52	6.42	125,118
November 21, 2025	6.5	6.49	6.49	6.53	6.41	71,600
November 20, 2025	6.62	6.5	6.5	6.66	6.5	65,907
November 19, 2025	6.61	6.57	6.57	6.66	6.52	171,623
November 18, 2025	6.66	6.65	6.65	6.66	6.59	86,939
November 17, 2025	6.7	6.67	6.67	6.71	6.63	112,200
November 14, 2025	6.78	6.72	6.72	6.78	6.7	89,600
November 13, 2025	6.86	6.82	6.82	6.95	6.79	69,315
November 12, 2025	6.9	6.84	6.84	6.99	6.84	59,023
November 11, 2025	6.82	6.89	6.89	6.89	6.82	77,200
November 10, 2025	6.88	6.87	6.87	6.92	6.83	51,648
November 07, 2025	6.86	6.77	6.77	6.87	6.74	100,800
November 06, 2025	6.93	6.89	6.89	6.99	6.87	131,007
November 05, 2025	6.91	6.89	6.89	6.92	6.82	59,104
November 04, 2025	6.94	6.87	6.87	6.99	6.85	148,700
November 03, 2025	6.97	7	7	7.01	6.96	120,800
October 31, 2025	6.94	6.91	6.91	6.96	6.87	84,900
October 30, 2025	6.92	6.9	6.9	6.98	6.86	100,013
October 29, 2025	7.03	6.92	6.92	7.29	6.86	203,000
October 28, 2025	6.91	6.95	6.94	6.98	6.9	123,357
October 27, 2025	6.79	6.92	6.92	7.02	6.77	396,632
October 24, 2025	6.74	6.74	6.74	6.74	6.7	134,908
October 23, 2025	6.64	6.67	6.67	6.7	6.63	74,000
October 22, 2025	6.63	6.65	6.65	6.71	6.61	77,241
October 21, 2025	6.69	6.62	6.62	6.69	6.55	73,236
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

Abrdn Emerging Markets Equity Income Fund Inc (AEF) NYSE