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, 2019 5.975 5.977 5.939 5.939 16,689 -0.06(-1.08%)
May 30, 2019 6.004 6.004 6.004 6.004 974 +0.01(+0.12%)
May 29, 2019 5.982 6.004 5.982 5.997 2,086 -0.04(-0.60%)
May 28, 2019 6.040 6.083 6.033 6.033 6,070 -0.07(-1.18%)
May 24, 2019 6.011 6.104 6.011 6.104 2,503 +0.09(+1.55%)
May 23, 2019 6.011 6.011 5.989 6.011 4,464 -0.08(-1.30%)
May 22, 2019 6.061 6.090 6.061 6.090 1,696 +0.02(+0.40%)
May 21, 2019 6.004 6.066 6.004 6.066 21,827 +0.06(+1.07%)
May 20, 2019 6.018 6.025 5.982 6.001 9,962 -0.07(-1.22%)
May 17, 2019 5.970 6.076 5.970 6.076 1,668 +0.03(+0.48%)
May 16, 2019 6.033 6.046 6.033 6.046 2,328 +0.03(+0.46%)
May 15, 2019 5.887 6.022 5.887 6.019 14,956 +0.03(+0.46%)
May 14, 2019 6.004 6.025 5.991 5.991 4,722 +0.05(+0.82%)
May 13, 2019 5.977 5.977 5.942 5.942 3,261 -0.13(-2.17%)
May 10, 2019 6.012 6.074 6.012 6.074 863 +0.05(+0.81%)
May 09, 2019 6.026 6.026 1 +0.00(+0.00%)
May 08, 2019 6.019 6.081 6.019 6.026 15,295 +0.04(+0.70%)
May 07, 2019 6.046 6.074 5.980 5.984 10,059 -0.11(-1.82%)
May 06, 2019 6.199 6.199 6.095 6.095 19,805 -0.14(-2.23%)
May 03, 2019 6.220 6.234 6.220 6.234 2,014 +0.03(+0.45%)
May 02, 2019 6.192 6.213 6.185 6.206 11,758 -0.02(-0.33%)
May 01, 2019 6.227 6.243 6.220 6.227 26,250 -0.03(-0.44%)
Apr 30, 2019 6.199 6.255 6.199 6.255 4,303 +0.03(+0.56%)
Apr 29, 2019 6.151 6.227 6.137 6.220 4,913 -0.02(-0.33%)
Apr 26, 2019 6.241 6.248 6.199 6.241 6,043 +0.04(+0.67%)
Apr 25, 2019 6.199 6.199 6.158 6.199 23,405 +0.01(+0.11%)
Apr 24, 2019 6.179 6.199 6.179 6.192 27,913 -0.01(-0.19%)
Apr 23, 2019 6.144 6.204 6.144 6.204 7,568 +0.01(+0.19%)
Apr 22, 2019 6.165 6.213 6.165 6.192 3,566 -0.02(-0.26%)
Apr 18, 2019 6.220 6.220 6.137 6.208 6,474 -0.03(-0.42%)
Apr 17, 2019 6.255 6.269 6.235 6.235 4,276 -0.01(-0.21%)
Apr 16, 2019 6.206 6.248 6.206 6.248 4,984 +0.05(+0.78%)
Apr 15, 2019 6.206 6.206 6.199 6.199 1,958 +0.01(+0.22%)
Apr 12, 2019 6.192 6.199 6.159 6.186 11,798 -0.00(-0.06%)
Apr 11, 2019 6.158 6.191 6.158 6.189 1,479 +0.03(+0.55%)
Apr 10, 2019 6.130 6.155 6.130 6.155 526 +0.02(+0.30%)
Apr 09, 2019 6.141 6.141 6.130 6.137 3,500 -0.01(-0.11%)
Apr 08, 2019 6.137 6.158 6.132 6.144 8,195 -0.04(-0.67%)
Apr 05, 2019 6.190 6.190 6.185 6.185 575 +0.01(+0.11%)
Apr 04, 2019 6.181 6.181 6.179 6.179 1,037 +0.01(+0.12%)
Apr 03, 2019 6.172 6.198 6.151 6.171 9,366 +0.04(+0.67%)
Apr 02, 2019 6.130 6.137 6.130 6.130 4,372 +0.01(+0.11%)
Apr 01, 2019 6.116 6.127 6.091 6.123 4,700 +0.07(+1.19%)
Mar 29, 2019 6.033 6.085 6.033 6.051 7,194 +0.03(+0.53%)
Mar 28, 2019 6.005 6.031 6.005 6.019 7,939 +0.01(+0.19%)
Mar 27, 2019 6.021 6.021 6.005 6.007 37,932 +0.01(+0.16%)
Mar 26, 2019 5.991 5.998 5.991 5.998 867 +0.03(+0.47%)
Mar 25, 2019 5.963 5.998 5.963 5.970 6,812 +0.03(+0.47%)
Mar 22, 2019 6.040 6.046 5.942 5.942 37,697 -0.18(-3.01%)
Mar 21, 2019 6.095 6.144 6.095 6.126 5,330 -0.01(-0.17%)
Mar 20, 2019 6.095 6.154 6.095 6.137 6,503 +0.00(+0.06%)
Mar 19, 2019 6.148 6.148 6.130 6.133 2,004 +0.01(+0.17%)
Mar 18, 2019 6.102 6.130 6.053 6.123 8,873 +0.03(+0.46%)
Mar 15, 2019 6.012 6.095 6.012 6.095 17,697 +0.11(+1.86%)
Mar 14, 2019 5.998 6.041 5.907 5.984 56,539 +0.00(+0.00%)
Mar 13, 2019 5.928 6.005 5.915 5.984 8,696 +0.06(+0.94%)
Mar 12, 2019 5.839 5.939 5.839 5.928 8,047 +0.04(+0.71%)
Mar 11, 2019 5.866 5.887 5.845 5.887 19,125 +0.06(+0.95%)
Mar 08, 2019 5.873 5.873 5.796 5.831 374,821 -0.07(-1.18%)
Mar 07, 2019 5.935 5.935 5.901 5.901 19,876 -0.03(-0.59%)
Mar 06, 2019 5.977 5.991 5.928 5.935 82,830 -0.03(-0.47%)
Mar 05, 2019 5.998 5.998 5.963 5.963 13,562 -0.04(-0.69%)
Mar 04, 2019 6.046 6.046 6.005 6.005 19,699 -0.05(-0.80%)
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.