abrdn Emerging Markets Equity Income Fund, Inc (AEF)

AEF
🏛️ アメリカ →
6.41
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 7.85 7.99 7.81 7.92 0.1M
2021-12-30 7.84 7.90 7.79 7.90 0.1M
2021-12-29 7.91 7.91 7.83 7.84 0.0M
2021-12-28 8.03 8.07 8.01 8.04 0.0M
2021-12-27 8.04 8.06 8.00 8.00 0.1M
2021-12-23 7.81 8.06 7.78 8.03 0.1M
2021-12-22 7.68 7.82 7.68 7.77 0.1M
2021-12-21 7.72 7.79 7.70 7.77 0.1M
2021-12-20 7.90 7.95 7.63 7.65 0.0M
2021-12-17 7.95 7.99 7.91 7.95 0.0M
2021-12-16 7.90 7.95 7.85 7.95 0.0M
2021-12-15 7.91 7.93 7.85 7.85 0.0M
2021-12-14 7.94 7.95 7.90 7.91 0.0M
2021-12-13 8.02 8.07 7.98 7.98 0.1M
2021-12-10 8.12 8.15 8.08 8.09 0.0M
2021-12-09 8.10 8.14 8.10 8.14 0.0M
2021-12-08 8.05 8.12 8.05 8.11 0.0M
2021-12-07 8.04 8.06 8.03 8.03 0.0M
2021-12-06 7.94 7.97 7.91 7.95 0.0M
2021-12-03 8.08 8.08 7.92 7.92 0.1M
2021-12-02 8.00 8.08 8.00 8.05 0.0M
2021-12-01 7.96 8.04 7.93 7.98 0.0M
2021-11-30 7.92 7.95 7.83 7.90 0.0M
2021-11-29 8.03 8.03 7.89 7.91 0.0M
2021-11-26 8.05 8.10 7.90 7.93 0.0M
2021-11-24 8.14 8.15 8.11 8.14 0.1M
2021-11-23 8.10 8.16 8.10 8.13 0.1M
2021-11-22 8.19 8.19 8.09 8.16 0.1M
2021-11-19 8.22 8.26 8.18 8.18 0.1M
2021-11-18 8.33 8.38 8.22 8.25 0.1M
2021-11-17 8.39 8.40 8.34 8.35 0.1M
2021-11-16 8.43 8.45 8.36 8.39 0.1M
2021-11-15 8.47 8.51 8.41 8.41 0.1M
2021-11-12 8.50 8.50 8.46 8.46 0.0M
2021-11-11 8.47 8.50 8.42 8.50 0.1M
2021-11-10 8.49 8.50 8.40 8.42 0.1M
2021-11-09 8.48 8.50 8.46 8.47 0.1M
2021-11-08 8.55 8.55 8.45 8.50 0.1M
2021-11-05 8.59 8.59 8.47 8.53 0.1M
2021-11-04 8.60 8.60 8.51 8.52 0.0M
2021-11-03 8.63 8.63 8.47 8.55 0.1M
2021-11-02 8.52 8.60 8.46 8.47 0.1M
2021-11-01 8.37 8.63 8.37 8.55 0.2M
2021-10-29 8.41 8.41 8.30 8.32 0.1M
2021-10-28 8.46 8.47 8.40 8.42 0.0M
2021-10-27 8.45 8.47 8.42 8.46 0.0M
2021-10-26 8.54 8.55 8.42 8.42 0.0M
2021-10-25 8.45 8.50 8.42 8.50 0.1M
2021-10-22 8.43 8.50 8.38 8.44 0.0M
2021-10-21 8.51 8.52 8.43 8.43 0.1M
2021-10-20 8.58 8.60 8.52 8.52 0.0M
2021-10-19 8.51 8.59 8.51 8.57 0.0M
2021-10-18 8.44 8.50 8.43 8.48 0.0M
2021-10-15 8.36 8.45 8.35 8.45 0.0M
2021-10-14 8.34 8.35 8.29 8.29 0.0M
2021-10-13 8.32 8.32 8.25 8.26 0.0M
2021-10-12 8.28 8.32 8.19 8.26 0.1M
2021-10-11 8.34 8.34 8.27 8.28 0.0M
2021-10-08 8.35 8.35 8.29 8.30 0.0M
2021-10-07 8.27 8.33 8.26 8.30 0.0M
2021-10-06 8.20 8.31 8.14 8.14 0.1M
2021-10-05 8.17 8.23 8.13 8.21 0.0M
2021-10-04 8.30 8.36 8.12 8.17 0.1M
2021-10-01 8.33 8.38 8.29 8.34 0.1M
2021-09-30 8.39 8.41 8.31 8.32 0.0M
2021-09-29 8.25 8.32 8.24 8.27 0.1M
2021-09-28 8.30 8.33 8.21 8.22 0.0M
2021-09-27 8.28 8.37 8.28 8.33 0.1M
2021-09-24 8.27 8.31 8.25 8.28 0.1M
2021-09-23 8.32 8.35 8.26 8.29 0.1M
2021-09-22 8.29 8.30 8.24 8.29 0.1M
2021-09-21 8.13 8.20 8.13 8.20 0.1M
2021-09-20 8.29 8.35 8.02 8.07 0.1M
2021-09-17 8.48 8.56 8.36 8.36 0.0M
2021-09-16 8.68 8.72 8.60 8.72 0.0M
2021-09-15 8.73 8.76 8.69 8.72 0.0M
2021-09-14 8.79 8.79 8.66 8.69 0.0M
2021-09-13 8.89 8.96 8.76 8.82 0.0M
2021-09-10 8.93 8.95 8.86 8.86 0.0M
2021-09-09 8.87 8.92 8.87 8.92 0.0M
2021-09-08 8.97 8.97 8.88 8.91 0.0M
2021-09-07 8.98 8.99 8.92 8.95 0.0M
2021-09-03 8.89 8.95 8.81 8.93 0.0M
2021-09-02 8.79 8.87 8.77 8.83 0.0M
2021-09-01 8.81 8.91 8.74 8.87 0.1M
2021-08-31 8.63 8.78 8.63 8.73 0.0M
2021-08-30 8.63 8.67 8.62 8.67 0.0M
2021-08-27 8.59 8.64 8.58 8.64 0.0M
2021-08-26 8.56 8.58 8.54 8.55 0.0M
2021-08-25 8.57 8.62 8.53 8.56 0.0M
2021-08-24 8.48 8.62 8.48 8.57 0.1M
2021-08-23 8.50 8.50 8.40 8.44 0.0M
2021-08-20 8.47 8.50 8.31 8.37 0.1M
2021-08-19 8.54 8.55 8.39 8.39 0.1M
2021-08-18 8.57 8.65 8.56 8.63 0.0M
2021-08-17 8.71 8.71 8.56 8.56 0.1M
2021-08-16 8.81 8.81 8.63 8.75 0.1M
2021-08-13 8.81 8.84 8.75 8.83 0.0M
2021-08-12 8.82 8.86 8.72 8.80 0.1M
2021-08-11 8.76 8.79 8.72 8.79 0.0M
2021-08-10 8.69 8.78 8.64 8.70 0.1M
2021-08-09 8.85 8.91 8.67 8.67 0.1M
2021-08-06 8.88 8.98 8.77 8.83 0.0M
2021-08-05 8.90 9.05 8.87 8.92 0.0M
2021-08-04 8.88 8.95 8.85 8.85 0.0M
2021-08-03 8.66 8.90 8.65 8.85 0.1M
2021-08-02 8.77 8.78 8.63 8.64 0.0M
2021-07-30 8.73 8.79 8.70 8.70 0.0M
2021-07-29 8.76 8.76 8.62 8.76 0.0M
2021-07-28 8.53 8.68 8.53 8.66 0.0M
2021-07-27 8.50 8.50 8.35 8.43 0.1M
2021-07-26 8.67 8.67 8.57 8.62 0.1M
2021-07-23 8.77 8.77 8.66 8.73 0.0M
2021-07-22 8.79 8.84 8.79 8.80 0.0M
2021-07-21 8.75 8.80 8.75 8.75 0.0M
2021-07-20 8.69 8.78 8.67 8.73 0.1M
2021-07-19 8.91 8.91 8.66 8.74 0.0M
2021-07-16 8.97 9.01 8.93 8.96 0.0M
2021-07-15 8.98 9.03 8.97 8.97 0.0M
2021-07-14 9.00 9.05 8.97 9.01 0.0M
2021-07-13 8.98 9.00 8.93 8.96 0.0M
2021-07-12 8.94 8.96 8.87 8.96 0.0M
2021-07-09 8.85 8.92 8.85 8.92 0.0M
2021-07-08 8.86 8.86 8.65 8.81 0.1M
2021-07-07 8.91 8.92 8.85 8.92 0.0M
2021-07-06 8.99 9.00 8.81 8.89 0.0M
2021-07-02 8.97 9.04 8.94 9.03 0.0M
2021-07-01 9.08 9.09 8.96 9.01 0.0M
2021-06-30 9.06 9.12 8.94 9.05 0.2M
2021-06-29 8.96 9.09 8.95 9.02 0.1M
2021-06-28 8.97 9.11 8.97 8.98 0.1M
2021-06-25 9.01 9.06 9.01 9.04 0.1M
2021-06-24 9.02 9.02 8.96 8.97 0.1M
2021-06-23 8.89 9.02 8.89 9.00 0.0M
2021-06-22 8.91 8.91 8.83 8.90 0.1M
2021-06-21 9.04 9.05 8.98 9.04 0.0M
2021-06-18 9.01 9.04 8.95 8.98 0.0M
2021-06-17 9.04 9.13 9.04 9.08 0.0M
2021-06-16 9.12 9.17 9.00 9.08 0.1M
2021-06-15 9.12 9.20 9.12 9.18 0.0M
2021-06-14 9.06 9.22 9.06 9.13 0.1M
2021-06-11 9.15 9.16 9.12 9.13 0.0M
2021-06-10 9.13 9.16 9.08 9.15 0.2M
2021-06-09 9.12 9.14 9.07 9.13 0.0M
2021-06-08 9.12 9.12 9.05 9.12 0.0M
2021-06-07 9.15 9.15 9.06 9.14 0.0M
2021-06-04 9.10 9.18 9.06 9.17 0.0M
2021-06-03 9.04 9.11 9.03 9.08 0.1M
2021-06-02 9.06 9.15 9.06 9.11 0.0M
2021-06-01 9.00 9.10 8.99 9.10 0.1M
2021-05-28 8.89 8.95 8.89 8.94 0.0M
2021-05-27 8.88 8.89 8.85 8.88 0.0M
2021-05-26 8.80 8.88 8.80 8.86 0.1M
2021-05-25 8.77 8.85 8.77 8.80 0.1M
2021-05-24 8.61 8.74 8.52 8.72 0.1M
2021-05-21 8.85 8.85 8.65 8.66 0.0M
2021-05-20 8.73 8.82 8.73 8.82 0.0M
2021-05-19 8.66 8.76 8.66 8.73 0.1M
2021-05-18 8.67 8.78 8.67 8.76 0.0M
2021-05-17 8.62 8.68 8.56 8.62 0.0M
2021-05-14 8.66 8.72 8.57 8.69 0.1M
2021-05-13 8.52 8.56 8.47 8.52 0.1M
2021-05-12 8.57 8.60 8.47 8.50 0.1M
2021-05-11 8.51 8.68 8.48 8.65 0.0M
2021-05-10 8.71 8.71 8.62 8.63 0.1M
2021-05-07 8.65 8.82 8.65 8.70 0.1M
2021-05-06 8.61 8.70 8.60 8.68 0.1M
2021-05-05 8.58 8.65 8.58 8.63 0.0M
2021-05-04 8.56 8.56 8.52 8.54 0.0M
2021-05-03 8.55 8.62 8.52 8.60 0.1M
2021-04-30 8.59 8.60 8.55 8.55 0.0M
2021-04-29 8.64 8.64 8.60 8.61 0.1M
2021-04-28 8.65 8.68 8.60 8.64 0.1M
2021-04-27 8.63 8.65 8.60 8.60 0.1M
2021-04-26 8.57 8.64 8.50 8.62 0.1M
2021-04-23 8.60 8.73 8.60 8.64 0.0M
2021-04-22 8.55 8.62 8.55 8.55 0.0M
2021-04-21 8.56 8.66 8.52 8.61 0.1M
2021-04-20 8.63 8.64 8.54 8.56 0.0M
2021-04-19 8.59 8.70 8.59 8.67 0.0M
2021-04-16 8.58 8.66 8.58 8.63 0.0M
2021-04-15 8.57 8.67 8.52 8.60 0.1M
2021-04-14 8.57 8.69 8.55 8.56 0.0M
2021-04-13 8.54 8.62 8.53 8.54 0.0M
2021-04-12 8.56 8.60 8.53 8.57 0.1M
2021-04-09 8.63 8.63 8.57 8.58 0.0M
2021-04-08 8.67 8.70 8.59 8.64 0.1M
2021-04-07 8.66 8.69 8.63 8.64 0.0M
2021-04-06 8.70 8.80 8.69 8.74 0.0M
2021-04-05 8.73 8.80 8.68 8.70 0.1M
2021-04-01 8.76 8.81 8.72 8.76 0.1M
2021-03-31 8.65 8.68 8.58 8.65 0.0M
2021-03-30 8.46 8.62 8.46 8.61 0.0M
2021-03-29 8.53 8.57 8.49 8.52 0.0M
2021-03-26 8.43 8.56 8.43 8.54 0.1M
2021-03-25 8.39 8.44 8.39 8.42 0.0M
2021-03-24 8.45 8.47 8.35 8.39 0.0M
2021-03-23 8.62 8.64 8.51 8.52 0.0M
2021-03-22 8.78 8.85 8.70 8.75 0.0M
2021-03-19 8.71 8.76 8.67 8.74 0.0M
2021-03-18 8.68 8.74 8.64 8.67 0.1M
2021-03-17 8.70 8.81 8.67 8.77 0.0M
2021-03-16 8.68 8.83 8.68 8.77 0.0M
2021-03-15 8.67 8.73 8.65 8.71 0.1M
2021-03-12 8.77 8.77 8.67 8.74 0.0M
2021-03-11 8.77 8.90 8.77 8.85 0.0M
2021-03-10 8.76 8.76 8.66 8.73 0.0M
2021-03-09 8.69 8.80 8.66 8.76 0.1M
2021-03-08 8.67 8.67 8.58 8.59 0.1M
2021-03-05 8.69 8.71 8.60 8.70 0.0M
2021-03-04 8.78 8.78 8.62 8.63 0.1M
2021-03-03 8.76 8.78 8.73 8.78 0.1M
2021-03-02 8.79 8.82 8.76 8.77 0.0M
2021-03-01 8.79 8.90 8.79 8.81 0.1M
2021-02-26 8.75 8.76 8.65 8.66 0.0M
2021-02-25 8.87 8.92 8.74 8.83 0.1M
2021-02-24 8.93 8.93 8.75 8.91 0.1M
2021-02-23 8.86 8.99 8.85 8.98 0.0M
2021-02-22 8.94 8.95 8.86 8.92 0.1M
2021-02-19 9.02 9.15 9.00 9.10 0.0M
2021-02-18 8.97 9.02 8.88 9.01 0.0M
2021-02-17 8.94 9.05 8.93 9.05 0.0M
2021-02-16 9.00 9.05 8.97 8.99 0.1M
2021-02-12 9.00 9.02 8.93 8.97 0.0M
2021-02-11 8.95 9.05 8.95 8.98 0.0M
2021-02-10 8.89 8.97 8.88 8.95 0.1M
2021-02-09 8.75 8.91 8.75 8.89 0.0M
2021-02-08 8.66 8.79 8.66 8.76 0.1M
2021-02-05 8.61 8.72 8.61 8.72 0.0M
2021-02-04 8.61 8.66 8.58 8.62 0.1M
2021-02-03 8.59 8.73 8.59 8.67 0.0M
2021-02-02 8.54 8.66 8.54 8.60 0.0M
2021-02-01 8.40 8.52 8.36 8.50 0.0M
2021-01-29 8.38 8.38 8.21 8.26 0.1M
2021-01-28 8.40 8.47 8.38 8.40 0.2M
2021-01-27 8.50 8.53 8.28 8.43 0.1M
2021-01-26 8.77 8.77 8.64 8.66 0.2M
2021-01-25 8.68 8.78 8.68 8.77 0.0M
2021-01-22 8.69 8.72 8.65 8.68 0.0M
2021-01-21 8.75 8.77 8.70 8.74 0.1M
2021-01-20 8.63 8.73 8.62 8.73 0.1M
2021-01-19 8.62 8.76 8.40 8.56 0.1M
2021-01-15 8.57 8.63 8.41 8.47 0.1M
2021-01-14 8.62 8.76 8.62 8.69 0.0M
2021-01-13 8.50 8.68 8.50 8.64 0.1M
2021-01-12 8.52 8.57 8.52 8.54 0.0M
2021-01-11 8.56 8.58 8.42 8.48 0.0M
2021-01-08 8.64 8.65 8.53 8.60 0.1M
2021-01-07 8.30 8.50 8.23 8.50 0.1M
2021-01-06 8.33 8.36 8.22 8.28 0.2M
2021-01-05 8.29 8.32 8.26 8.31 0.1M
2021-01-04 8.20 8.33 8.04 8.21 0.1M