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

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

9.010 +0.090 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 28, 2021 8.875 8.944 8.875 8.944 21,260 +0.05(+0.51%)
May 27, 2021 8.944 8.944 8.799 8.898 6,887 -0.11(-1.19%)
May 26, 2021 8.936 9.005 8.753 9.005 15,333 +0.11(+1.20%)
May 25, 2021 9.028 9.078 8.898 8.898 6,902 -0.06(-0.71%)
May 24, 2021 8.982 8.982 8.951 8.962 5,499 -0.06(-0.65%)
May 21, 2021 8.959 9.020 8.928 9.020 5,788 +0.11(+1.20%)
May 20, 2021 8.768 8.961 8.768 8.913 2,628 +0.17(+1.92%)
May 19, 2021 8.761 8.806 8.745 8.745 5,737 -0.06(-0.69%)
May 18, 2021 8.928 8.925 8.799 8.806 13,646 +0.08(+0.87%)
May 17, 2021 8.883 8.883 8.677 8.730 31,540 -0.06(-0.69%)
May 14, 2021 8.768 8.814 8.768 8.791 6,024 +0.07(+0.81%)
May 13, 2021 8.614 8.720 8.614 8.720 10,447 +0.13(+1.51%)
May 12, 2021 8.629 8.690 8.583 8.591 7,958 -0.13(-1.48%)
May 11, 2021 8.561 8.747 8.561 8.720 17,939 -0.03(-0.35%)
May 10, 2021 8.698 8.777 8.698 8.751 7,121 -0.02(-0.17%)
May 07, 2021 8.705 8.783 8.705 8.766 20,307 +0.12(+1.41%)
May 06, 2021 8.652 8.679 8.644 8.644 7,265 +0.08(+0.98%)
May 05, 2021 8.561 8.561 8.561 128 +0.00(+0.00%)
May 04, 2021 8.507 8.667 8.454 8.561 23,181 +0.01(+0.09%)
May 03, 2021 8.545 8.637 8.545 8.553 5,870 +0.06(+0.72%)
Apr 30, 2021 8.469 8.515 8.439 8.492 6,307 -0.05(-0.62%)
Apr 29, 2021 8.576 8.576 8.530 8.545 5,093 -0.04(-0.44%)
Apr 28, 2021 8.530 8.637 8.477 8.583 27,523 +0.01(+0.09%)
Apr 27, 2021 8.561 8.576 8.538 8.576 45,718 +0.00(+0.00%)
Apr 26, 2021 8.675 8.781 8.576 8.576 35,752 -0.21(-2.34%)
Apr 23, 2021 8.614 8.781 8.553 8.781 5,388 +0.27(+3.13%)
Apr 22, 2021 8.507 8.515 8.477 8.515 20,838 +0.03(+0.36%)
Apr 21, 2021 8.469 8.485 8.405 8.485 7,039 +0.06(+0.72%)
Apr 20, 2021 8.439 8.485 8.386 8.424 19,894 -0.06(-0.72%)
Apr 19, 2021 8.500 8.515 8.485 8.485 6,166 -0.01(-0.09%)
Apr 16, 2021 8.500 8.515 8.431 8.492 23,786 -0.02(-0.18%)
Apr 15, 2021 8.439 8.507 8.439 8.507 7,795 +0.05(+0.54%)
Apr 14, 2021 8.401 8.485 8.401 8.462 4,850 +0.02(+0.27%)
Apr 13, 2021 8.340 8.450 8.340 8.439 5,405 +0.05(+0.64%)
Apr 12, 2021 8.332 8.405 8.317 8.386 8,375 +0.00(+0.00%)
Apr 09, 2021 8.287 8.538 8.287 8.386 13,404 +0.10(+1.25%)
Apr 08, 2021 8.294 8.348 8.241 8.282 16,605 +0.05(+0.59%)
Apr 07, 2021 8.264 8.370 8.142 8.233 10,635 -0.00(-0.02%)
Apr 06, 2021 8.188 8.309 8.157 8.235 2,607 -0.07(-0.80%)
Apr 05, 2021 8.256 8.407 8.180 8.302 10,185 +0.12(+1.49%)
Apr 01, 2021 8.142 8.203 8.140 8.180 9,724 +0.07(+0.90%)
Mar 31, 2021 8.106 8.123 8.106 8.107 4,255 +0.05(+0.61%)
Mar 30, 2021 8.058 8.058 8.058 8.058 131 +0.00(+0.00%)
Mar 29, 2021 8.119 8.142 8.005 8.058 14,598 -0.05(-0.66%)
Mar 26, 2021 8.089 8.112 8.081 8.112 3,416 +0.09(+1.14%)
Mar 25, 2021 7.929 8.020 7.929 8.020 8,005 +0.03(+0.38%)
Mar 24, 2021 7.982 7.990 7.967 7.990 57,371 +0.01(+0.14%)
Mar 23, 2021 7.960 8.039 7.937 7.979 11,063 -0.09(-1.13%)
Mar 22, 2021 8.058 8.084 7.990 8.070 8,055 +0.04(+0.52%)
Mar 19, 2021 7.929 8.066 7.929 8.028 5,388 +0.06(+0.76%)
Mar 18, 2021 8.013 8.112 7.967 7.967 1,329 -0.14(-1.69%)
Mar 17, 2021 8.036 8.112 7.849 8.104 41,742 +0.04(+0.47%)
Mar 16, 2021 8.028 8.127 8.028 8.066 18,434 -0.05(-0.56%)
Mar 15, 2021 8.096 8.112 8.066 8.112 8,538 +0.00(+0.00%)
Mar 12, 2021 8.089 8.127 8.058 8.112 13,535 -0.03(-0.41%)
Mar 11, 2021 8.089 8.147 8.058 8.145 15,026 +0.06(+0.74%)
Mar 10, 2021 8.036 8.150 8.036 8.085 39,998 +0.03(+0.43%)
Mar 09, 2021 8.028 8.051 8.028 8.051 951 +0.17(+2.12%)
Mar 08, 2021 7.883 7.883 7.883 7.883 159 -0.03(-0.38%)
Mar 05, 2021 7.967 7.982 7.880 7.914 9,593 +0.04(+0.48%)
Mar 04, 2021 7.998 7.998 7.876 7.876 9,908 -0.12(-1.52%)
Mar 03, 2021 8.103 8.103 7.944 7.998 14,631 -0.04(-0.48%)
Mar 02, 2021 8.052 8.104 8.020 8.036 11,801 +0.03(+0.39%)
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.