Abrdn Equity Income Trust
(AEI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
21/02/2025
|
329.00p
|
337.00p
|
329.00p
|
329.00p
|
43,774
|
|
20/02/2025
|
337.00p
|
338.00p
|
328.20p
|
329.50p
|
59,246
|
|
19/02/2025
|
337.00p
|
337.00p
|
329.00p
|
329.00p
|
34,723
|
|
18/02/2025
|
335.00p
|
337.00p
|
330.00p
|
332.00p
|
137,795
|
|
17/02/2025
|
331.00p
|
337.00p
|
330.65p
|
337.00p
|
110,440
|
|
14/02/2025
|
332.00p
|
336.00p
|
327.00p
|
329.00p
|
58,394
|
|
13/02/2025
|
330.00p
|
333.00p
|
328.00p
|
329.00p
|
58,522
|
|
12/02/2025
|
334.00p
|
335.20p
|
330.80p
|
331.00p
|
76,673
|
|
11/02/2025
|
334.00p
|
336.00p
|
329.00p
|
330.50p
|
140,544
|
|
10/02/2025
|
333.00p
|
335.00p
|
327.00p
|
332.00p
|
150,579
|
|
07/02/2025
|
327.00p
|
334.00p
|
327.00p
|
332.00p
|
139,939
|
|
06/02/2025
|
329.00p
|
333.33p
|
323.00p
|
330.00p
|
117,522
|
|
05/02/2025
|
322.00p
|
327.00p
|
322.00p
|
326.00p
|
45,253
|
|
04/02/2025
|
322.00p
|
328.72p
|
322.00p
|
322.00p
|
19,528
|
|
03/02/2025
|
322.00p
|
328.07p
|
322.00p
|
322.00p
|
47,048
|
|
31/01/2025
|
329.00p
|
335.00p
|
327.00p
|
328.00p
|
44,582
|
|
30/01/2025
|
326.00p
|
332.00p
|
324.05p
|
327.00p
|
86,773
|
|
29/01/2025
|
322.00p
|
329.93p
|
323.00p
|
324.50p
|
35,162
|
|
28/01/2025
|
322.00p
|
329.00p
|
322.00p
|
326.00p
|
35,876
|
|
27/01/2025
|
325.00p
|
325.67p
|
322.00p
|
323.00p
|
34,772
|
|
24/01/2025
|
328.00p
|
331.00p
|
325.00p
|
325.50p
|
63,514
|
|
23/01/2025
|
328.00p
|
333.00p
|
326.00p
|
328.50p
|
43,484
|
|
22/01/2025
|
330.00p
|
333.00p
|
328.00p
|
329.50p
|
35,956
|
|
21/01/2025
|
329.00p
|
333.00p
|
327.02p
|
331.00p
|
27,783
|
|
20/01/2025
|
329.00p
|
332.00p
|
326.00p
|
330.00p
|
71,897
|
|
17/01/2025
|
328.00p
|
331.50p
|
326.00p
|
331.50p
|
180,256
|
|
16/01/2025
|
326.00p
|
328.00p
|
321.00p
|
324.50p
|
114,342
|
|
15/01/2025
|
322.00p
|
328.00p
|
318.00p
|
324.50p
|
54,797
|
|
14/01/2025
|
320.00p
|
325.71p
|
318.00p
|
319.50p
|
123,778
|
|
13/01/2025
|
319.00p
|
326.00p
|
316.00p
|
319.50p
|
90,480
|
|
10/01/2025
|
319.00p
|
323.15p
|
316.00p
|
316.00p
|
78,274
|
|
09/01/2025
|
318.00p
|
328.00p
|
318.00p
|
328.00p
|
47,028
|
|
08/01/2025
|
323.00p
|
325.00p
|
320.00p
|
320.00p
|
35,731
|
|
07/01/2025
|
321.00p
|
325.00p
|
317.00p
|
324.00p
|
40,471
|
|
06/01/2025
|
327.00p
|
328.00p
|
321.00p
|
324.00p
|
68,618
|
|
03/01/2025
|
324.00p
|
327.00p
|
324.00p
|
326.00p
|
72,293
|
|
02/01/2025
|
319.00p
|
327.00p
|
319.00p
|
326.00p
|
69,894
|
|
01/01/2025
|
319.00p
|
325.00p
|
310.00p
|
325.00p
|
34,921
|
|
31/12/2024
|
319.00p
|
325.00p
|
310.00p
|
325.00p
|
34,921
|
|
30/12/2024
|
323.00p
|
324.00p
|
317.00p
|
321.00p
|
59,865
|
|
27/12/2024
|
316.00p
|
325.00p
|
316.00p
|
321.00p
|
23,611
|
|
26/12/2024
|
317.00p
|
320.00p
|
314.00p
|
320.00p
|
20,115
|
|
25/12/2024
|
317.00p
|
320.00p
|
314.00p
|
320.00p
|
20,115
|
|
24/12/2024
|
317.00p
|
320.00p
|
314.00p
|
320.00p
|
20,115
|
|
23/12/2024
|
315.00p
|
318.00p
|
312.00p
|
318.00p
|
41,183
|
|
20/12/2024
|
313.00p
|
320.00p
|
312.00p
|
320.00p
|
106,673
|
|
19/12/2024
|
317.00p
|
317.97p
|
313.76p
|
316.00p
|
41,632
|
|
18/12/2024
|
319.00p
|
321.00p
|
316.00p
|
317.00p
|
95,957
|
|
17/12/2024
|
322.00p
|
322.00p
|
318.00p
|
318.00p
|
44,271
|
|
16/12/2024
|
323.00p
|
326.34p
|
320.00p
|
322.50p
|
121,750
|
|
13/12/2024
|
325.00p
|
329.00p
|
322.00p
|
324.00p
|
46,363
|
|
12/12/2024
|
325.00p
|
328.00p
|
323.00p
|
323.00p
|
37,527
|
|
11/12/2024
|
324.00p
|
326.27p
|
323.00p
|
324.00p
|
33,362
|
|
10/12/2024
|
324.00p
|
327.90p
|
324.00p
|
325.00p
|
57,855
|
|
09/12/2024
|
325.00p
|
328.24p
|
325.00p
|
325.00p
|
67,158
|
|
06/12/2024
|
324.00p
|
329.04p
|
323.00p
|
323.00p
|
23,646
|
|
05/12/2024
|
326.00p
|
330.95p
|
323.00p
|
324.00p
|
31,184
|
|
04/12/2024
|
328.00p
|
335.00p
|
326.00p
|
331.00p
|
119,538
|
|
03/12/2024
|
328.00p
|
333.00p
|
327.00p
|
327.00p
|
83,446
|
|
02/12/2024
|
326.00p
|
329.57p
|
325.50p
|
326.00p
|
60,056
|
|
29/11/2024
|
324.00p
|
326.67p
|
323.00p
|
323.50p
|
37,494
|
|
28/11/2024
|
325.00p
|
326.06p
|
324.00p
|
324.00p
|
41,979
|
|
27/11/2024
|
325.00p
|
330.00p
|
323.71p
|
327.00p
|
24,746
|
|
26/11/2024
|
325.00p
|
330.00p
|
322.00p
|
323.50p
|
50,538
|
|
25/11/2024
|
326.00p
|
326.42p
|
324.00p
|
327.00p
|
49,564
|
|
22/11/2024
|
324.00p
|
331.00p
|
321.00p
|
327.00p
|
88,594
|
|
21/11/2024
|
323.00p
|
327.00p
|
321.50p
|
327.00p
|
52,268
|
|
20/11/2024
|
322.00p
|
325.00p
|
321.61p
|
322.00p
|
86,466
|
|
19/11/2024
|
321.00p
|
326.00p
|
318.00p
|
320.50p
|
26,002
|
|
18/11/2024
|
323.00p
|
323.00p
|
317.00p
|
321.00p
|
47,878
|
|
15/11/2024
|
318.00p
|
323.00p
|
314.00p
|
331.00p
|
37,933
|
|
14/11/2024
|
316.00p
|
331.00p
|
313.00p
|
331.00p
|
31,966
|
|
13/11/2024
|
317.00p
|
317.23p
|
313.00p
|
313.00p
|
48,553
|
|
12/11/2024
|
317.00p
|
318.00p
|
315.00p
|
315.00p
|
68,461
|
|
11/11/2024
|
318.00p
|
324.00p
|
316.44p
|
317.00p
|
62,559
|
|
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
|