Abrdn Equity Income Trust
(AEI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|