Abrdn Equity Income Trust
(AEI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
08/11/2024
|
320.00p
|
321.98p
|
314.00p
|
314.00p
|
34,138
|
|
07/11/2024
|
319.00p
|
323.00p
|
317.00p
|
320.00p
|
107,131
|
|
06/11/2024
|
320.00p
|
322.00p
|
317.00p
|
317.50p
|
75,504
|
|
05/11/2024
|
319.00p
|
321.99p
|
315.00p
|
318.00p
|
27,628
|
|
04/11/2024
|
316.00p
|
321.50p
|
314.50p
|
316.50p
|
74,642
|
|
01/11/2024
|
310.00p
|
320.00p
|
310.00p
|
314.00p
|
36,940
|
|
31/10/2024
|
315.00p
|
319.16p
|
313.00p
|
313.00p
|
47,903
|
|
30/10/2024
|
312.00p
|
318.20p
|
312.00p
|
316.00p
|
40,734
|
|
29/10/2024
|
319.00p
|
320.00p
|
313.50p
|
313.50p
|
54,395
|
|
28/10/2024
|
317.00p
|
323.00p
|
313.00p
|
317.00p
|
94,454
|
|
25/10/2024
|
319.00p
|
325.00p
|
317.26p
|
321.50p
|
52,933
|
|
24/10/2024
|
318.00p
|
323.97p
|
316.00p
|
322.50p
|
71,775
|
|
23/10/2024
|
320.00p
|
325.93p
|
319.40p
|
322.50p
|
31,909
|
|
22/10/2024
|
325.00p
|
326.08p
|
318.84p
|
322.00p
|
20,574
|
|
21/10/2024
|
325.00p
|
325.93p
|
322.00p
|
322.00p
|
122,050
|
|
18/10/2024
|
325.00p
|
327.47p
|
319.00p
|
322.50p
|
54,748
|
|
17/10/2024
|
325.00p
|
326.84p
|
319.40p
|
322.50p
|
58,106
|
|
16/10/2024
|
316.00p
|
328.00p
|
315.00p
|
323.50p
|
61,311
|
|
15/10/2024
|
321.00p
|
324.00p
|
317.00p
|
319.50p
|
53,056
|
|
14/10/2024
|
324.00p
|
327.00p
|
320.00p
|
321.50p
|
78,842
|
|
11/10/2024
|
322.00p
|
323.64p
|
319.00p
|
323.00p
|
54,406
|
|
10/10/2024
|
320.00p
|
323.00p
|
315.75p
|
321.50p
|
73,899
|
|
09/10/2024
|
321.00p
|
321.00p
|
316.00p
|
321.00p
|
60,846
|
|
08/10/2024
|
319.00p
|
321.09p
|
316.05p
|
319.00p
|
56,650
|
|
07/10/2024
|
322.00p
|
328.83p
|
319.00p
|
320.00p
|
109,803
|
|
04/10/2024
|
320.00p
|
328.00p
|
318.20p
|
319.50p
|
47,016
|
|
03/10/2024
|
320.00p
|
322.00p
|
317.20p
|
318.50p
|
34,434
|
|
02/10/2024
|
321.00p
|
322.00p
|
318.40p
|
319.00p
|
27,869
|
|
01/10/2024
|
319.00p
|
325.51p
|
319.50p
|
320.50p
|
83,539
|
|
30/09/2024
|
319.00p
|
326.00p
|
319.00p
|
321.50p
|
52,703
|
|
27/09/2024
|
318.00p
|
331.00p
|
316.00p
|
319.00p
|
54,429
|
|
26/09/2024
|
319.00p
|
319.00p
|
314.00p
|
318.00p
|
75,790
|
|
25/09/2024
|
316.00p
|
319.00p
|
313.08p
|
318.00p
|
53,859
|
|
24/09/2024
|
319.00p
|
320.57p
|
314.00p
|
320.00p
|
42,008
|
|
23/09/2024
|
318.00p
|
320.00p
|
315.15p
|
316.00p
|
63,089
|
|
20/09/2024
|
317.00p
|
322.00p
|
313.97p
|
318.00p
|
58,500
|
|
19/09/2024
|
318.00p
|
321.00p
|
313.00p
|
320.00p
|
19,386
|
|
18/09/2024
|
317.00p
|
321.00p
|
316.00p
|
318.00p
|
16,474
|
|
17/09/2024
|
316.00p
|
321.00p
|
316.00p
|
316.00p
|
35,884
|
|
16/09/2024
|
318.00p
|
320.17p
|
316.36p
|
318.00p
|
36,392
|
|
13/09/2024
|
314.00p
|
320.33p
|
311.72p
|
314.00p
|
25,899
|
|
12/09/2024
|
311.00p
|
316.22p
|
310.00p
|
312.50p
|
36,737
|
|
11/09/2024
|
313.00p
|
314.00p
|
309.84p
|
313.00p
|
83,030
|
|
10/09/2024
|
318.00p
|
319.00p
|
307.16p
|
313.00p
|
68,849
|
|
09/09/2024
|
315.00p
|
320.00p
|
312.78p
|
313.00p
|
37,973
|
|
06/09/2024
|
314.00p
|
319.25p
|
309.90p
|
314.00p
|
38,657
|
|
05/09/2024
|
317.00p
|
319.34p
|
313.68p
|
317.00p
|
30,699
|
|
04/09/2024
|
314.00p
|
318.00p
|
307.00p
|
315.50p
|
53,253
|
|
03/09/2024
|
324.00p
|
327.00p
|
315.00p
|
315.50p
|
57,764
|
|
02/09/2024
|
324.00p
|
327.35p
|
320.00p
|
320.50p
|
66,169
|
|
30/08/2024
|
323.00p
|
326.67p
|
318.82p
|
320.50p
|
75,265
|
|
29/08/2024
|
318.00p
|
325.00p
|
318.00p
|
320.50p
|
50,274
|
|
28/08/2024
|
324.00p
|
331.81p
|
323.54p
|
324.00p
|
87,701
|
|
27/08/2024
|
326.00p
|
331.58p
|
323.72p
|
325.00p
|
109,628
|
|
26/08/2024
|
329.00p
|
329.00p
|
322.00p
|
322.00p
|
96,543
|
|
23/08/2024
|
329.00p
|
329.00p
|
322.00p
|
322.00p
|
96,543
|
|
22/08/2024
|
329.00p
|
329.00p
|
322.00p
|
322.00p
|
96,543
|
|
21/08/2024
|
325.00p
|
329.00p
|
322.66p
|
324.00p
|
63,961
|
|
20/08/2024
|
325.00p
|
329.00p
|
322.50p
|
322.50p
|
44,108
|
|
19/08/2024
|
323.00p
|
329.00p
|
323.00p
|
329.00p
|
94,599
|
|
16/08/2024
|
329.00p
|
329.00p
|
323.06p
|
326.50p
|
25,487
|
|
15/08/2024
|
328.00p
|
328.33p
|
323.03p
|
327.00p
|
72,573
|
|
14/08/2024
|
322.00p
|
326.83p
|
320.00p
|
326.50p
|
26,280
|
|
13/08/2024
|
322.00p
|
325.00p
|
320.00p
|
322.50p
|
116,665
|
|
12/08/2024
|
323.00p
|
325.00p
|
321.00p
|
323.50p
|
19,833
|
|
09/08/2024
|
318.00p
|
325.68p
|
320.00p
|
322.00p
|
35,378
|
|
08/08/2024
|
318.00p
|
324.16p
|
315.00p
|
321.00p
|
48,834
|
|
07/08/2024
|
318.00p
|
322.00p
|
313.00p
|
322.00p
|
79,748
|
|
06/08/2024
|
318.00p
|
321.00p
|
309.75p
|
313.50p
|
103,403
|
|
05/08/2024
|
309.00p
|
324.00p
|
305.00p
|
311.50p
|
257,082
|
|
02/08/2024
|
322.00p
|
329.00p
|
318.50p
|
318.50p
|
75,822
|
|
01/08/2024
|
330.00p
|
330.80p
|
325.25p
|
327.00p
|
61,498
|
|
31/07/2024
|
327.00p
|
330.70p
|
324.00p
|
326.00p
|
88,894
|
|
30/07/2024
|
325.00p
|
327.99p
|
322.00p
|
326.00p
|
145,313
|
|
29/07/2024
|
325.00p
|
327.99p
|
320.98p
|
324.00p
|
40,019
|
|
26/07/2024
|
319.00p
|
325.00p
|
315.07p
|
317.00p
|
54,134
|
|
25/07/2024
|
316.00p
|
319.00p
|
312.00p
|
317.00p
|
81,378
|
|
24/07/2024
|
321.00p
|
325.00p
|
316.00p
|
317.00p
|
58,826
|
|
23/07/2024
|
319.00p
|
321.89p
|
316.00p
|
318.00p
|
33,495
|
|
22/07/2024
|
322.00p
|
325.00p
|
317.21p
|
321.00p
|
62,859
|
|
19/07/2024
|
319.00p
|
324.17p
|
312.02p
|
319.00p
|
31,731
|
|
18/07/2024
|
319.00p
|
326.74p
|
316.12p
|
321.50p
|
96,676
|
|
17/07/2024
|
313.00p
|
322.00p
|
303.00p
|
318.50p
|
67,053
|
|
16/07/2024
|
319.00p
|
322.23p
|
315.51p
|
317.50p
|
55,383
|
|
15/07/2024
|
319.00p
|
322.00p
|
314.00p
|
319.00p
|
52,124
|
|
12/07/2024
|
320.00p
|
320.52p
|
315.00p
|
319.00p
|
78,635
|
|
11/07/2024
|
320.00p
|
326.50p
|
306.50p
|
320.00p
|
117,568
|
|
10/07/2024
|
310.00p
|
320.00p
|
301.00p
|
316.50p
|
72,471
|
|
09/07/2024
|
313.00p
|
318.94p
|
311.00p
|
312.00p
|
38,645
|
|
08/07/2024
|
313.00p
|
319.93p
|
311.00p
|
311.00p
|
29,062
|
|
05/07/2024
|
313.00p
|
318.00p
|
305.00p
|
314.00p
|
85,338
|
|
04/07/2024
|
312.00p
|
313.00p
|
306.84p
|
312.00p
|
39,461
|
|
03/07/2024
|
310.00p
|
318.24p
|
308.00p
|
311.00p
|
41,897
|
|
02/07/2024
|
309.00p
|
311.00p
|
305.20p
|
307.00p
|
25,882
|
|
01/07/2024
|
311.00p
|
317.00p
|
309.46p
|
310.00p
|
99,381
|
|
28/06/2024
|
310.00p
|
313.00p
|
306.00p
|
307.50p
|
53,796
|
|
27/06/2024
|
305.00p
|
310.00p
|
303.00p
|
305.00p
|
62,194
|
|
26/06/2024
|
309.00p
|
310.00p
|
305.82p
|
309.00p
|
29,802
|
|
25/06/2024
|
309.00p
|
310.00p
|
307.51p
|
309.00p
|
33,792
|
|
24/06/2024
|
306.00p
|
310.00p
|
305.68p
|
310.00p
|
40,916
|
|
21/06/2024
|
306.00p
|
310.00p
|
305.00p
|
305.00p
|
47,230
|
|
20/06/2024
|
306.00p
|
309.00p
|
300.12p
|
309.00p
|
36,194
|
|
19/06/2024
|
299.00p
|
305.00p
|
298.60p
|
303.00p
|
37,760
|
|
18/06/2024
|
299.00p
|
306.00p
|
291.00p
|
302.00p
|
88,123
|
|
17/06/2024
|
303.00p
|
306.00p
|
297.48p
|
299.50p
|
50,728
|
|
14/06/2024
|
301.00p
|
307.28p
|
298.00p
|
298.00p
|
60,714
|
|
13/06/2024
|
308.00p
|
312.68p
|
302.00p
|
303.00p
|
40,645
|
|
12/06/2024
|
308.00p
|
312.00p
|
305.36p
|
308.00p
|
45,800
|
|
11/06/2024
|
304.00p
|
312.00p
|
304.00p
|
306.00p
|
108,433
|
|
10/06/2024
|
310.00p
|
314.50p
|
307.20p
|
308.50p
|
76,222
|
|
07/06/2024
|
308.00p
|
314.87p
|
308.00p
|
312.00p
|
57,699
|
|
06/06/2024
|
312.00p
|
318.88p
|
308.00p
|
311.50p
|
39,484
|
|
05/06/2024
|
316.00p
|
320.00p
|
302.00p
|
313.00p
|
73,176
|
|
04/06/2024
|
308.00p
|
316.00p
|
308.00p
|
312.00p
|
67,112
|
|
03/06/2024
|
313.00p
|
319.00p
|
310.00p
|
315.00p
|
76,716
|
|
31/05/2024
|
308.00p
|
316.50p
|
306.98p
|
311.00p
|
48,634
|
|
30/05/2024
|
305.00p
|
315.70p
|
302.96p
|
312.00p
|
85,707
|
|
29/05/2024
|
309.00p
|
313.00p
|
306.00p
|
308.00p
|
64,487
|
|
28/05/2024
|
313.00p
|
316.00p
|
308.33p
|
310.00p
|
143,018
|
|
27/05/2024
|
314.00p
|
319.00p
|
308.14p
|
312.00p
|
58,536
|
|
24/05/2024
|
314.00p
|
319.00p
|
308.14p
|
312.00p
|
58,536
|
|
23/05/2024
|
312.00p
|
319.03p
|
312.00p
|
319.00p
|
110,918
|
|
22/05/2024
|
313.00p
|
325.00p
|
313.00p
|
321.00p
|
86,069
|
|
21/05/2024
|
315.00p
|
325.00p
|
314.00p
|
321.00p
|
58,304
|
|
20/05/2024
|
318.00p
|
324.28p
|
305.00p
|
321.00p
|
91,126
|
|
17/05/2024
|
319.00p
|
324.40p
|
318.94p
|
319.00p
|
73,299
|
|
16/05/2024
|
320.00p
|
325.00p
|
318.73p
|
319.00p
|
127,509
|
|
15/05/2024
|
317.00p
|
324.00p
|
316.44p
|
321.00p
|
113,653
|
|
14/05/2024
|
314.00p
|
320.00p
|
311.00p
|
315.50p
|
114,026
|
|
13/05/2024
|
319.00p
|
321.00p
|
315.00p
|
316.00p
|
140,932
|
|
10/05/2024
|
317.00p
|
320.00p
|
312.84p
|
317.00p
|
105,782
|