Aberdeen Emerging Markets Equity Income Fund Inc. Common Stockのデータ

Aberdeen Emerging Markets Equity Income Fund Inc. Common Stockの基本情報

名前 Aberdeen Emerging Markets Equity Income Fund Inc. Common Stock
ティッカー AEF
国 United States
上場年 nan
セクター nan

Aberdeen Emerging Markets Equity Income Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.05 8.97 9.0 8.99 94600.0 8.99
2021-02-12 9.02 8.93 9.0 8.97 20600.0 8.97
2021-02-11 9.05 8.95 8.95 8.98 30000.0 8.98
2021-02-10 8.97 8.88 8.89 8.95 63800.0 8.95
2021-02-09 8.91 8.75 8.75 8.89 22300.0 8.89
2021-02-08 8.79 8.66 8.66 8.76 74600.0 8.76
2021-02-05 8.72 8.61 8.61 8.72 19800.0 8.72
2021-02-04 8.66 8.58 8.61 8.62 74900.0 8.62
2021-02-03 8.73 8.59 8.59 8.67 35300.0 8.67
2021-02-02 8.66 8.54 8.54 8.6 44100.0 8.6
2021-02-01 8.52 8.36 8.4 8.5 27000.0 8.5
2021-01-29 8.38 8.21 8.38 8.26 87200.0 8.26
2021-01-28 8.47 8.38 8.4 8.4 179600.0 8.4
2021-01-27 8.53 8.28 8.5 8.43 139200.0 8.43
2021-01-26 8.77 8.64 8.77 8.66 164200.0 8.66
2021-01-25 8.78 8.68 8.68 8.77 46900.0 8.77
2021-01-22 8.72 8.65 8.69 8.68 48300.0 8.68
2021-01-21 8.77 8.7 8.75 8.74 87500.0 8.74
2021-01-20 8.73 8.62 8.63 8.73 138600.0 8.73
2021-01-19 8.76 8.4 8.62 8.56 83400.0 8.56
2021-01-15 8.63 8.41 8.57 8.47 71300.0 8.47
2021-01-14 8.76 8.62 8.62 8.69 35000.0 8.69
2021-01-13 8.68 8.5 8.5 8.64 88400.0 8.64
2021-01-12 8.57 8.52 8.52 8.54 35400.0 8.54
2021-01-11 8.58 8.41 8.56 8.48 41300.0 8.48
2021-01-08 8.65 8.53 8.64 8.6 72300.0 8.6
2021-01-07 8.5 8.23 8.3 8.5 79200.0 8.5
2021-01-06 8.36 8.22 8.33 8.28 209400.0 8.28
2021-01-05 8.32 8.26 8.29 8.31 91900.0 8.31
2021-01-04 8.33 8.04 8.2 8.21 63700.0 8.21
2020-12-31 8.19 8.09 8.13 8.16 63400.0 8.16
2020-12-30 8.21 8.05 8.05 8.14 135300.0 8.14
2020-12-29 8.28 8.08 8.08 8.17 104600.0 8.04
2020-12-28 8.1 7.99 8.03 8.07 42800.0 7.94
2020-12-24 8.06 8.01 8.04 8.05 47100.0 7.92
2020-12-23 8.08 7.95 7.95 8.07 37700.0 7.94
2020-12-22 7.98 7.93 7.98 7.93 18600.0 7.8
2020-12-21 8.06 7.88 7.88 7.99 68300.0 7.86
2020-12-18 8.2 8.14 8.14 8.18 22400.0 8.05
2020-12-17 8.21 8.1 8.1 8.2 105700.0 8.07
2020-12-16 8.12 8.03 8.08 8.12 45000.0 7.99
2020-12-15 8.07 7.86 7.94 8.07 238500.0 7.94
2020-12-14 8.01 7.9 8.0 7.96 36400.0 7.83
2020-12-11 8.0 7.91 7.91 7.95 43200.0 7.82
2020-12-10 8.0 7.9 7.9 8.0 82500.0 7.87
2020-12-09 7.95 7.9 7.91 7.92 88100.0 7.79
2020-12-08 7.95 7.9 7.93 7.94 33900.0 7.81
2020-12-07 7.96 7.88 7.94 7.89 170400.0 7.76
2020-12-04 7.96 7.89 7.91 7.96 60500.0 7.83
2020-12-03 7.92 7.77 7.77 7.85 135600.0 7.72
2020-12-02 7.82 7.63 7.63 7.79 109200.0 7.66
2020-12-01 7.73 7.58 7.58 7.71 110100.0 7.58
2020-11-30 7.56 7.5 7.56 7.55 62200.0 7.43
2020-11-27 7.68 7.52 7.52 7.63 63400.0 7.5
2020-11-25 7.66 7.55 7.56 7.61 38700.0 7.49
2020-11-24 7.68 7.5 7.64 7.62 132500.0 7.5
2020-11-23 7.68 7.53 7.68 7.61 78100.0 7.49
2020-11-20 7.57 7.45 7.45 7.57 37600.0 7.45
2020-11-19 7.5 7.38 7.38 7.49 16500.0 7.37
2020-11-18 7.48 7.33 7.33 7.43 24800.0 7.31
2020-11-17 7.39 7.26 7.26 7.39 26500.0 7.27
2020-11-16 7.38 7.31 7.31 7.37 77600.0 7.25
2020-11-13 7.31 7.25 7.29 7.27 255400.0 7.15
2020-11-12 7.28 7.2 7.23 7.2 20300.0 7.08
2020-11-11 7.32 7.2 7.2 7.27 27700.0 7.15
2020-11-10 7.2 7.06 7.06 7.16 38300.0 7.04
2020-11-09 7.21 7.09 7.09 7.13 65800.0 7.01
2020-11-06 6.98 6.87 6.9 6.98 88000.0 6.87
2020-11-05 6.92 6.81 6.83 6.89 44600.0 6.78
2020-11-04 6.84 6.69 6.69 6.8 29400.0 6.69
2020-11-03 6.66 6.57 6.59 6.66 26400.0 6.55
2020-11-02 6.57 6.52 6.52 6.57 6400.0 6.46
2020-10-30 6.53 6.47 6.53 6.5 38600.0 6.39
2020-10-29 6.62 6.51 6.51 6.58 23900.0 6.47
2020-10-28 6.64 6.5 6.61 6.52 17200.0 6.41
2020-10-27 6.79 6.6 6.67 6.72 35400.0 6.61
2020-10-26 6.75 6.68 6.72 6.7 169300.0 6.59
2020-10-23 6.9 6.8 6.87 6.82 359900.0 6.71
2020-10-22 6.86 6.8 6.81 6.86 30600.0 6.75
2020-10-21 6.82 6.75 6.8 6.78 31400.0 6.67
2020-10-20 6.82 6.55 6.69 6.8 117200.0 6.69
2020-10-19 6.73 6.64 6.65 6.71 71800.0 6.6
2020-10-16 6.69 6.63 6.63 6.68 46600.0 6.57
2020-10-15 6.66 6.54 6.54 6.64 30400.0 6.53
2020-10-14 6.83 6.69 6.77 6.69 56100.0 6.58
2020-10-13 6.77 6.71 6.72 6.73 34700.0 6.62
2020-10-12 6.79 6.69 6.69 6.77 77800.0 6.66
2020-10-09 6.69 6.54 6.54 6.67 34300.0 6.56
2020-10-08 6.66 6.41 6.65 6.63 32900.0 6.52
2020-10-07 6.64 6.54 6.54 6.64 48100.0 6.53
2020-10-06 6.62 6.51 6.51 6.52 19800.0 6.41
2020-10-05 6.54 6.34 6.34 6.53 29300.0 6.42
2020-10-02 6.49 6.39 6.39 6.43 38700.0 6.32
2020-10-01 6.57 6.35 6.57 6.5 61100.0 6.39
2020-09-30 6.48 6.38 6.4 6.48 38900.0 6.37
2020-09-29 6.43 6.31 6.35 6.43 46400.0 6.32
2020-09-28 6.43 6.32 6.33 6.4 107200.0 6.3
2020-09-25 6.33 6.27 6.31 6.31 18100.0 6.21
2020-09-24 6.38 6.31 6.32 6.34 20800.0 6.24
2020-09-23 6.5 6.4 6.41 6.44 34000.0 6.33
2020-09-22 6.49 6.41 6.48 6.48 17000.0 6.37
2020-09-21 6.49 6.41 6.45 6.48 40300.0 6.37
2020-09-18 6.69 6.56 6.69 6.58 12200.0 6.47
2020-09-17 6.72 6.65 6.68 6.72 18100.0 6.57
2020-09-16 6.78 6.72 6.77 6.77 25000.0 6.62
2020-09-15 6.83 6.65 6.69 6.76 17800.0 6.61
2020-09-14 6.67 6.6 6.6 6.65 21800.0 6.5
2020-09-11 6.6 6.54 6.55 6.56 12600.0 6.41
2020-09-10 6.58 6.53 6.53 6.54 39700.0 6.39
2020-09-09 6.59 6.5 6.5 6.55 43300.0 6.4
2020-09-08 6.54 6.4 6.5 6.47 15100.0 6.32
2020-09-04 6.69 6.54 6.54 6.65 10800.0 6.5
2020-09-03 6.75 6.61 6.75 6.65 33300.0 6.5
2020-09-02 6.82 6.76 6.76 6.78 41800.0 6.63
2020-09-01 6.81 6.73 6.73 6.81 15400.0 6.65
2020-08-31 6.73 6.66 6.73 6.73 38600.0 6.58
2020-08-28 6.87 6.76 6.78 6.79 67700.0 6.63
2020-08-27 6.8 6.74 6.76 6.78 29500.0 6.63
2020-08-26 6.82 6.73 6.82 6.8 26600.0 6.64
2020-08-25 6.84 6.77 6.8 6.84 27400.0 6.68
2020-08-24 6.85 6.71 6.71 6.85 69900.0 6.69
2020-08-21 6.73 6.64 6.73 6.66 51600.0 6.51
2020-08-20 6.71 6.58 6.63 6.71 29600.0 6.56
2020-08-19 6.73 6.69 6.72 6.73 55000.0 6.58
2020-08-18 6.77 6.7 6.77 6.77 52900.0 6.62
2020-08-17 6.75 6.56 6.68 6.75 64700.0 6.6
2020-08-14 6.75 6.68 6.7 6.7 11500.0 6.55
2020-08-13 6.76 6.7 6.71 6.71 34200.0 6.56
2020-08-12 6.78 6.71 6.71 6.77 24200.0 6.62
2020-08-11 6.7 6.63 6.65 6.69 33600.0 6.54
2020-08-10 6.72 6.6 6.63 6.64 23300.0 6.49
2020-08-07 6.73 6.46 6.57 6.67 42500.0 6.52
2020-08-06 6.73 6.59 6.59 6.68 32000.0 6.53
2020-08-05 6.68 6.54 6.54 6.63 65700.0 6.48
2020-08-04 6.59 6.55 6.58 6.58 54000.0 6.43
2020-08-03 6.61 6.5 6.59 6.53 22400.0 6.38
2020-07-31 6.58 6.51 6.53 6.58 34200.0 6.43
2020-07-30 6.61 6.51 6.58 6.59 40300.0 6.44
2020-07-29 6.61 6.46 6.46 6.61 78100.0 6.46
2020-07-28 6.55 6.35 6.38 6.51 35900.0 6.36
2020-07-27 6.55 6.33 6.33 6.35 84300.0 6.2
2020-07-24 6.41 6.32 6.39 6.32 29500.0 6.18
2020-07-23 6.46 6.32 6.4 6.37 76700.0 6.22
2020-07-22 6.57 6.4 6.57 6.42 67900.0 6.27
2020-07-21 6.58 6.48 6.48 6.53 26600.0 6.38
2020-07-20 6.5 6.37 6.4 6.39 28300.0 6.24
2020-07-17 6.49 6.38 6.45 6.39 64900.0 6.24
2020-07-16 6.48 6.35 6.41 6.38 48500.0 6.23
2020-07-15 6.5 6.25 6.25 6.45 102500.0 6.3
2020-07-14 6.46 6.3 6.37 6.41 36300.0 6.26
2020-07-13 6.6 6.45 6.6 6.47 22900.0 6.32
2020-07-10 6.49 6.42 6.49 6.45 31800.0 6.3
2020-07-09 6.58 6.47 6.58 6.47 61300.0 6.32
2020-07-08 6.52 6.41 6.45 6.48 115000.0 6.33
2020-07-07 6.45 6.33 6.45 6.33 61200.0 6.19
2020-07-06 6.49 6.35 6.35 6.45 52100.0 6.3
2020-07-02 6.27 6.13 6.17 6.23 21700.0 6.09
2020-07-01 6.14 6.08 6.11 6.11 84300.0 5.97
2020-06-30 6.11 6.01 6.11 6.05 38700.0 5.91
2020-06-29 6.03 5.98 6.03 6.01 129900.0 5.87
2020-06-26 6.15 6.02 6.15 6.05 85800.0 5.91
2020-06-25 6.12 6.05 6.12 6.11 161500.0 5.97
2020-06-24 6.16 6.05 6.15 6.12 49200.0 5.98
2020-06-23 6.22 6.15 6.16 6.18 41500.0 6.04
2020-06-22 6.15 6.07 6.07 6.15 70100.0 6.01
2020-06-19 6.14 6.03 6.09 6.07 31600.0 5.93
2020-06-18 6.07 6.01 6.05 6.05 41300.0 5.91
2020-06-17 6.18 6.08 6.08 6.15 29300.0 5.97
2020-06-16 6.18 6.03 6.16 6.07 61800.0 5.89
2020-06-15 6.08 5.89 5.94 6.03 54200.0 5.85
2020-06-12 6.16 6.01 6.14 6.13 54800.0 5.95
2020-06-11 6.16 5.98 6.16 5.98 98100.0 5.8
2020-06-10 6.31 6.17 6.17 6.28 131800.0 6.09
2020-06-09 6.23 6.11 6.11 6.2 36900.0 6.02
2020-06-08 6.22 6.16 6.19 6.22 165100.0 6.04
2020-06-05 6.21 6.03 6.03 6.17 33400.0 5.99
2020-06-04 6.03 5.94 5.94 5.99 21800.0 5.81
2020-06-03 6.08 5.89 5.89 6.05 47200.0 5.87
2020-06-02 5.97 5.83 5.83 5.94 28700.0 5.76
2020-06-01 5.8 5.67 5.67 5.79 56100.0 5.62
2020-05-29 5.68 5.57 5.57 5.67 51400.0 5.5
2020-05-28 5.69 5.57 5.64 5.57 45500.0 5.4
2020-05-27 5.63 5.53 5.59 5.6 59500.0 5.43
2020-05-26 5.65 5.55 5.58 5.55 194300.0 5.39
2020-05-22 5.54 5.38 5.54 5.47 77900.0 5.31
2020-05-21 5.63 5.52 5.56 5.59 56300.0 5.42
2020-05-20 5.65 5.57 5.65 5.61 53900.0 5.44
2020-05-19 5.62 5.54 5.56 5.58 31600.0 5.41
2020-05-18 5.61 5.43 5.43 5.61 20900.0 5.44
2020-05-15 5.49 5.36 5.46 5.44 44400.0 5.28
2020-05-14 5.47 5.36 5.4 5.47 49400.0 5.31
2020-05-13 5.6 5.48 5.57 5.51 31200.0 5.35
2020-05-12 5.64 5.54 5.54 5.55 29900.0 5.39
2020-05-11 5.57 5.45 5.57 5.55 48700.0 5.39
2020-05-08 5.63 5.54 5.58 5.55 46600.0 5.39
2020-05-07 5.57 5.52 5.53 5.54 14900.0 5.38
2020-05-06 5.56 5.49 5.52 5.51 38200.0 5.35
2020-05-05 5.59 5.49 5.56 5.52 250600.0 5.36
2020-05-04 5.5 5.4 5.47 5.47 120700.0 5.31
2020-05-01 5.52 5.43 5.52 5.49 167500.0 5.33
2020-04-30 5.65 5.57 5.57 5.6 109400.0 5.43
2020-04-29 5.63 5.55 5.56 5.6 47200.0 5.43
2020-04-28 5.51 5.45 5.47 5.47 172900.0 5.31
2020-04-27 5.49 5.4 5.4 5.44 39700.0 5.28
2020-04-24 5.48 5.34 5.48 5.38 47500.0 5.22
2020-04-23 5.54 5.42 5.42 5.48 228800.0 5.32
2020-04-22 5.47 5.35 5.35 5.42 57600.0 5.26
2020-04-21 5.35 5.1 5.3 5.33 39500.0 5.17
2020-04-20 5.59 5.45 5.45 5.46 41200.0 5.3
2020-04-17 5.59 5.47 5.59 5.56 96300.0 5.4
2020-04-16 5.52 5.42 5.45 5.48 23900.0 5.32
2020-04-15 5.46 5.39 5.42 5.44 24100.0 5.28
2020-04-14 5.73 5.45 5.59 5.54 103600.0 5.38
2020-04-13 5.5 5.42 5.43 5.45 87400.0 5.29
2020-04-09 5.53 5.29 5.33 5.47 60200.0 5.31
2020-04-08 5.4 5.27 5.31 5.35 62700.0 5.19
2020-04-07 5.46 5.24 5.26 5.33 189100.0 5.17
2020-04-06 5.2 5.06 5.06 5.14 175000.0 4.99
2020-04-03 5.15 4.95 5.09 4.96 178600.0 4.81
2020-04-02 5.16 5.01 5.06 5.14 167300.0 4.99
2020-04-01 5.18 4.99 5.01 5.01 179500.0 4.86
2020-03-31 5.28 5.11 5.17 5.18 152400.0 5.03
2020-03-30 5.15 5.04 5.05 5.09 66200.0 4.94
2020-03-27 5.24 5.08 5.1 5.09 44200.0 4.94
2020-03-26 5.29 5.04 5.04 5.26 29400.0 5.1
2020-03-25 5.1 4.77 4.77 5.05 114200.0 4.9
2020-03-24 4.95 4.6 4.6 4.75 87400.0 4.61
2020-03-23 4.6 4.42 4.55 4.45 168600.0 4.32
2020-03-20 4.88 4.76 4.76 4.85 96400.0 4.71
2020-03-19 4.72 4.51 4.51 4.72 273600.0 4.58
2020-03-18 5.09 4.75 4.95 4.78 438900.0 4.59
2020-03-17 5.35 5.1 5.25 5.23 108200.0 5.02
2020-03-16 5.33 5.0 5.07 5.27 219100.0 5.06
2020-03-13 5.76 5.51 5.61 5.67 69300.0 5.44
2020-03-12 5.56 5.35 5.51 5.4 125000.0 5.18
2020-03-11 6.23 6.05 6.06 6.07 84000.0 5.82
2020-03-10 6.43 6.23 6.29 6.35 98800.0 6.09
2020-03-09 6.41 6.03 6.03 6.2 110700.0 5.95
2020-03-06 6.74 6.67 6.68 6.67 39000.0 6.4
2020-03-05 6.97 6.82 6.85 6.88 28900.0 6.6
2020-03-04 7.0 6.88 6.92 6.96 39800.0 6.68
2020-03-03 6.97 6.82 6.83 6.89 55700.0 6.61
2020-03-02 6.86 6.67 6.67 6.86 128600.0 6.58
2020-02-28 6.85 6.73 6.85 6.74 104600.0 6.47
2020-02-27 7.12 6.93 7.12 6.97 114000.0 6.69
2020-02-26 7.3 7.18 7.23 7.2 28300.0 6.91
2020-02-25 7.3 7.16 7.27 7.2 53500.0 6.91
2020-02-24 7.27 7.12 7.13 7.25 86100.0 6.96
2020-02-21 7.54 7.45 7.53 7.46 49300.0 7.16
2020-02-20 7.61 7.5 7.61 7.56 40700.0 7.25
2020-02-19 7.65 7.62 7.62 7.62 7000.0 7.31
2020-02-18 7.65 7.57 7.62 7.6 39700.0 7.29