Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The European Equity Fund, Inc. (NY: EEA )

9.210 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.484 5.484 5.382 5.416 27,828 -0.03(-0.50%)
May 27, 2016 5.484 5.443 5.443 5.443 13,277 -0.02(-0.37%)
May 26, 2016 5.490 5.490 5.463 5.463 6,334 -0.01(-0.25%)
May 25, 2016 5.470 5.477 5.463 5.477 6,160 +0.05(+0.87%)
May 24, 2016 5.396 5.432 5.396 5.429 36,805 +0.09(+1.75%)
May 23, 2016 5.301 5.355 5.301 5.336 18,646 +0.01(+0.28%)
May 20, 2016 5.321 5.368 5.321 5.321 20,574 +0.03(+0.64%)
May 19, 2016 5.319 5.319 5.294 5.287 15,658 -0.04(-0.76%)
May 18, 2016 5.402 5.402 5.328 5.328 4,468 -0.00(-0.03%)
May 17, 2016 5.457 5.470 5.314 5.329 22,097 -0.05(-0.85%)
May 16, 2016 5.328 5.470 5.314 5.375 38,352 +0.05(+1.02%)
May 13, 2016 5.348 5.416 5.314 5.321 13,345 -0.07(-1.25%)
May 12, 2016 5.388 5.402 5.361 5.388 5,502 +0.00(+0.00%)
May 11, 2016 5.425 5.428 5.334 5.388 17,351 -0.05(-0.99%)
May 10, 2016 5.416 5.456 5.395 5.443 8,559 +0.02(+0.34%)
May 09, 2016 5.435 5.437 5.361 5.424 12,399 +0.03(+0.60%)
May 06, 2016 5.333 5.429 5.333 5.392 4,922 -0.02(-0.31%)
May 05, 2016 5.368 5.409 5.355 5.409 10,628 +0.01(+0.13%)
May 04, 2016 5.361 5.402 5.361 5.402 10,165 -0.01(-0.10%)
May 03, 2016 5.409 5.417 5.388 5.407 12,811 -0.06(-1.14%)
May 02, 2016 5.463 5.470 5.409 5.470 6,864 +0.00(+0.00%)
Apr 29, 2016 5.510 5.510 5.470 5.470 8,451 -0.02(-0.37%)
Apr 28, 2016 5.449 5.503 5.449 5.490 9,097 +0.06(+1.12%)
Apr 27, 2016 5.443 5.524 5.429 5.429 9,824 -0.01(-0.14%)
Apr 26, 2016 5.436 5.446 5.388 5.436 6,169 +0.02(+0.39%)
Apr 25, 2016 5.361 5.416 5.355 5.416 5,939 -0.03(-0.62%)
Apr 22, 2016 5.449 5.449 5.443 5.449 2,847 -0.03(-0.53%)
Apr 21, 2016 5.482 5.482 5.476 5.479 3,225 -0.00(-0.05%)
Apr 20, 2016 5.483 5.530 5.476 5.481 9,133 +0.00(+0.09%)
Apr 19, 2016 5.429 5.503 5.429 5.476 11,751 +0.09(+1.62%)
Apr 18, 2016 5.388 5.396 5.382 5.389 8,389 +0.01(+0.14%)
Apr 15, 2016 5.382 5.399 5.348 5.382 10,915 -0.05(-0.87%)
Apr 14, 2016 5.422 5.436 5.422 5.429 3,706 -0.00(-0.06%)
Apr 13, 2016 5.422 5.443 5.382 5.432 8,231 +0.08(+1.45%)
Apr 12, 2016 5.368 5.395 5.330 5.355 22,797 +0.05(+0.89%)
Apr 11, 2016 5.348 5.361 5.287 5.307 8,691 +0.02(+0.38%)
Apr 08, 2016 5.186 5.333 5.186 5.287 14,409 +0.06(+1.16%)
Apr 07, 2016 5.226 5.240 5.226 5.226 8,991 -0.04(-0.82%)
Apr 06, 2016 5.260 5.274 5.240 5.269 11,961 +0.04(+0.83%)
Apr 05, 2016 5.226 5.265 5.226 5.226 14,304 -0.11(-2.05%)
Apr 04, 2016 5.294 5.368 5.294 5.336 5,122 +0.02(+0.35%)
Apr 01, 2016 5.233 5.317 5.219 5.317 7,850 +0.00(+0.05%)
Mar 31, 2016 5.328 5.348 5.314 5.314 23,092 +0.00(+0.00%)
Mar 30, 2016 5.274 5.374 5.253 5.314 16,413 +0.09(+1.68%)
Mar 29, 2016 5.234 5.260 5.226 5.226 1,594 +0.01(+0.13%)
Mar 28, 2016 5.206 5.226 5.172 5.219 10,841 +0.05(+0.92%)
Mar 24, 2016 5.213 5.172 5.172 5.172 4,733 -0.05(-1.03%)
Mar 23, 2016 5.267 5.273 5.226 5.226 9,371 -0.04(-0.77%)
Mar 22, 2016 5.233 5.275 5.233 5.267 7,200 -0.03(-0.60%)
Mar 21, 2016 5.098 5.299 5.098 5.299 6,609 +0.01(+0.16%)
Mar 18, 2016 5.307 5.307 5.274 5.290 6,553 +0.02(+0.32%)
Mar 17, 2016 5.219 5.301 5.138 5.274 27,609 -0.01(-0.13%)
Mar 16, 2016 5.233 5.287 5.226 5.280 16,688 +0.02(+0.38%)
Mar 15, 2016 5.247 5.274 5.247 5.260 3,029 -0.03(-0.64%)
Mar 14, 2016 5.233 5.294 5.233 5.294 9,528 +0.03(+0.51%)
Mar 11, 2016 5.132 5.274 5.132 5.267 1,536 +0.11(+2.20%)
Mar 10, 2016 5.152 5.216 5.130 5.153 37,521 +0.00(+0.03%)
Mar 09, 2016 5.125 5.162 5.125 5.152 36,503 +0.01(+0.26%)
Mar 08, 2016 5.030 5.152 5.030 5.138 33,418 -0.02(-0.39%)
Mar 07, 2016 5.111 5.159 5.111 5.159 40,432 -0.02(-0.30%)
Mar 04, 2016 5.044 5.175 5.044 5.174 31,414 +0.05(+0.96%)
Mar 03, 2016 5.118 5.131 5.118 5.125 5,765 +0.00(+0.04%)
Mar 02, 2016 4.983 5.123 4.976 5.123 10,522 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.