Abrdn Equity Income Trust
(AEI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
345.00p
|
350.00p
|
341.00p
|
344.00p
|
42,468
|
|
15/05/2025
|
344.00p
|
344.14p
|
340.00p
|
344.00p
|
25,878
|
|
14/05/2025
|
344.00p
|
350.00p
|
342.00p
|
342.00p
|
60,403
|
|
13/05/2025
|
346.00p
|
349.00p
|
342.00p
|
344.00p
|
96,280
|
|
12/05/2025
|
343.00p
|
349.00p
|
342.00p
|
343.00p
|
101,930
|
|
09/05/2025
|
341.00p
|
347.00p
|
339.00p
|
339.00p
|
92,551
|
|
08/05/2025
|
339.00p
|
345.89p
|
336.00p
|
339.00p
|
126,968
|
|
07/05/2025
|
338.00p
|
342.39p
|
333.00p
|
336.00p
|
130,584
|
|
06/05/2025
|
330.00p
|
342.00p
|
329.00p
|
340.00p
|
96,320
|
|
05/05/2025
|
334.00p
|
338.00p
|
331.00p
|
336.00p
|
92,463
|
|
02/05/2025
|
334.00p
|
338.00p
|
331.00p
|
336.00p
|
92,463
|
|
01/05/2025
|
331.00p
|
340.00p
|
330.75p
|
333.00p
|
95,615
|
|
30/04/2025
|
332.00p
|
335.00p
|
329.60p
|
331.00p
|
73,150
|
|
29/04/2025
|
332.00p
|
335.00p
|
329.00p
|
331.00p
|
62,129
|
|
28/04/2025
|
330.00p
|
335.01p
|
329.55p
|
331.00p
|
94,858
|
|
25/04/2025
|
327.00p
|
332.00p
|
326.00p
|
329.50p
|
118,188
|
|
24/04/2025
|
324.00p
|
340.00p
|
321.00p
|
326.50p
|
85,874
|
|
23/04/2025
|
324.00p
|
330.00p
|
324.00p
|
325.00p
|
102,045
|
|
22/04/2025
|
320.00p
|
324.07p
|
315.00p
|
324.00p
|
51,680
|
|
21/04/2025
|
324.00p
|
325.00p
|
316.20p
|
323.00p
|
40,111
|
|
18/04/2025
|
324.00p
|
325.00p
|
316.20p
|
323.00p
|
40,111
|
|
17/04/2025
|
324.00p
|
325.00p
|
316.20p
|
323.00p
|
40,111
|
|
16/04/2025
|
314.00p
|
326.00p
|
314.00p
|
323.00p
|
71,010
|
|
15/04/2025
|
318.00p
|
323.00p
|
312.11p
|
320.50p
|
128,747
|
|
14/04/2025
|
319.00p
|
320.00p
|
308.08p
|
315.00p
|
117,284
|
|
11/04/2025
|
306.00p
|
312.00p
|
301.00p
|
304.00p
|
214,935
|
|
10/04/2025
|
310.00p
|
314.00p
|
303.00p
|
303.00p
|
258,455
|
|
09/04/2025
|
294.00p
|
297.99p
|
278.00p
|
288.50p
|
144,484
|
|
08/04/2025
|
295.00p
|
304.00p
|
294.97p
|
298.00p
|
189,683
|
|
07/04/2025
|
290.00p
|
298.33p
|
285.00p
|
290.50p
|
325,344
|
|
04/04/2025
|
316.00p
|
320.00p
|
297.00p
|
301.00p
|
173,851
|
|
03/04/2025
|
320.00p
|
326.00p
|
316.00p
|
316.00p
|
105,703
|
|
02/04/2025
|
324.00p
|
332.00p
|
320.00p
|
325.50p
|
79,797
|
|
01/04/2025
|
327.00p
|
330.00p
|
324.36p
|
326.00p
|
152,312
|
|
31/03/2025
|
324.00p
|
332.00p
|
323.00p
|
325.50p
|
79,869
|
|
28/03/2025
|
329.00p
|
333.50p
|
325.00p
|
329.00p
|
70,644
|
|
27/03/2025
|
328.00p
|
333.02p
|
325.00p
|
330.00p
|
81,519
|
|
26/03/2025
|
330.00p
|
333.50p
|
327.50p
|
327.50p
|
43,785
|
|
25/03/2025
|
329.00p
|
331.70p
|
325.00p
|
328.00p
|
48,557
|
|
24/03/2025
|
328.00p
|
332.00p
|
325.04p
|
328.00p
|
61,085
|
|
21/03/2025
|
326.00p
|
334.00p
|
325.64p
|
326.00p
|
29,833
|
|
20/03/2025
|
333.00p
|
334.94p
|
326.48p
|
328.50p
|
53,022
|
|
19/03/2025
|
329.00p
|
332.00p
|
324.97p
|
331.00p
|
35,271
|
|
18/03/2025
|
327.00p
|
332.00p
|
322.79p
|
330.00p
|
92,443
|
|
17/03/2025
|
324.00p
|
327.29p
|
320.00p
|
326.00p
|
59,125
|
|
14/03/2025
|
322.00p
|
328.00p
|
320.75p
|
323.00p
|
56,318
|
|
13/03/2025
|
321.00p
|
322.50p
|
317.59p
|
319.50p
|
53,586
|
|
12/03/2025
|
320.00p
|
322.00p
|
315.00p
|
320.00p
|
35,543
|
|
11/03/2025
|
317.00p
|
322.00p
|
316.80p
|
318.00p
|
94,523
|
|
10/03/2025
|
322.00p
|
323.00p
|
317.00p
|
319.50p
|
33,672
|
|
07/03/2025
|
321.00p
|
324.00p
|
317.00p
|
322.00p
|
86,179
|
|
06/03/2025
|
322.00p
|
324.20p
|
320.00p
|
321.00p
|
61,032
|
|
05/03/2025
|
324.00p
|
327.00p
|
321.00p
|
323.00p
|
32,454
|
|
04/03/2025
|
326.00p
|
328.00p
|
317.00p
|
320.50p
|
79,705
|
|
03/03/2025
|
327.00p
|
330.20p
|
324.00p
|
329.00p
|
94,659
|
|
28/02/2025
|
325.00p
|
329.04p
|
323.84p
|
325.00p
|
48,385
|
|
27/02/2025
|
327.00p
|
330.00p
|
325.00p
|
326.00p
|
94,785
|
|
26/02/2025
|
333.00p
|
338.00p
|
331.00p
|
333.00p
|
96,136
|
|
25/02/2025
|
330.00p
|
336.11p
|
328.25p
|
330.00p
|
83,194
|
|
24/02/2025
|
330.00p
|
336.99p
|
325.00p
|
328.00p
|
89,469
|
|
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
|