Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.925 -0.195 (-2.14%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 14, 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 (%)
Jan 29, 2016 5.138 5.213 5.098 5.132 7,627 +0.04(+0.80%)
Jan 28, 2016 5.105 5.118 5.050 5.091 16,783 +0.06(+1.21%)
Jan 27, 2016 5.029 5.039 5.029 5.030 1,554 -0.02(-0.40%)
Jan 26, 2016 4.922 5.050 4.983 5.050 6,323 +0.07(+1.36%)
Jan 25, 2016 4.963 5.023 4.963 4.983 13,375 +0.01(+0.27%)
Jan 22, 2016 4.996 5.010 4.936 4.969 4,528 +0.10(+2.08%)
Jan 21, 2016 4.787 4.881 4.766 4.868 18,084 +0.06(+1.27%)
Jan 20, 2016 4.803 4.902 4.699 4.807 22,944 -0.15(-3.00%)
Jan 19, 2016 4.996 4.998 4.929 4.956 8,804 +0.01(+0.27%)
Jan 15, 2016 5.010 4.942 4.942 4.942 27,067 -0.16(-3.05%)
Jan 14, 2016 5.071 5.112 5.071 5.098 5,619 +0.03(+0.53%)
Jan 13, 2016 5.105 5.125 5.071 5.071 32,375 -0.04(-0.79%)
Jan 12, 2016 5.120 5.131 5.105 5.111 3,138 +0.01(+0.13%)
Jan 11, 2016 5.213 5.213 5.098 5.105 17,708 -0.05(-0.92%)
Jan 08, 2016 5.159 5.172 5.152 5.152 6,439 -0.01(-0.13%)
Jan 07, 2016 5.213 5.260 5.138 5.159 11,643 -0.10(-1.93%)
Jan 06, 2016 5.226 5.260 5.219 5.260 4,971 -0.04(-0.77%)
Jan 05, 2016 5.355 5.355 5.301 5.301 2,123 -0.07(-1.38%)
Jan 04, 2016 5.409 5.409 5.287 5.375 8,182 -0.08(-1.38%)
Dec 31, 2015 5.443 5.450 5.450 5.450 10,057 -0.01(-0.23%)
Dec 30, 2015 5.357 5.470 5.357 5.463 33,972 +0.07(+1.38%)
Dec 29, 2015 5.409 5.409 5.388 5.388 8,569 +0.03(+0.63%)
Dec 28, 2015 5.301 5.355 5.301 5.355 8,160 -0.01(-0.12%)
Dec 24, 2015 5.314 5.361 5.361 5.361 10,892 +0.00(+0.04%)
Dec 23, 2015 5.268 5.361 5.268 5.359 63,303 +0.09(+1.61%)
Dec 22, 2015 5.227 5.274 5.221 5.274 6,705 +0.06(+1.16%)
Dec 21, 2015 5.214 5.268 5.214 5.214 14,699 -0.03(-0.51%)
Dec 18, 2015 5.268 5.268 5.214 5.241 16,095 -0.07(-1.26%)
Dec 17, 2015 5.341 5.341 5.268 5.308 47,589 -0.04(-0.75%)
Dec 16, 2015 5.214 5.348 5.214 5.348 31,402 +0.10(+1.94%)
Dec 15, 2015 5.268 5.274 5.234 5.246 11,485 +0.04(+0.75%)
Dec 14, 2015 5.247 5.254 5.160 5.207 15,749 -0.07(-1.27%)
Dec 11, 2015 5.288 5.288 5.254 5.274 6,511 -0.07(-1.38%)
Dec 10, 2015 5.335 5.348 5.335 5.348 2,332 +0.02(+0.35%)
Dec 09, 2015 5.361 5.361 5.329 5.329 13,726 -0.05(-0.97%)
Dec 08, 2015 5.361 5.402 5.301 5.381 28,919 -0.01(-0.16%)
Dec 07, 2015 5.382 5.402 5.382 5.390 10,703 -0.03(-0.58%)
Dec 04, 2015 5.361 5.422 5.341 5.422 14,247 +0.07(+1.25%)
Dec 03, 2015 5.443 5.443 5.328 5.355 8,081 -0.01(-0.13%)
Dec 02, 2015 5.348 5.402 5.348 5.361 16,462 -0.03(-0.50%)
Dec 01, 2015 5.449 5.449 5.375 5.388 11,326 +0.01(+0.25%)
Nov 30, 2015 5.294 5.428 5.294 5.375 8,002 +0.05(+0.88%)
Nov 27, 2015 5.388 5.388 5.321 5.328 1,181 -0.06(-1.12%)
Nov 25, 2015 5.381 5.388 5.388 5.388 6,267 +0.03(+0.49%)
Nov 24, 2015 5.274 5.362 5.274 5.362 4,140 +0.08(+1.54%)
Nov 23, 2015 5.442 5.442 5.281 5.281 17,835 -0.16(-2.96%)
Nov 20, 2015 5.442 5.462 5.442 5.442 11,365 -0.04(-0.73%)
Nov 19, 2015 5.544 5.544 5.455 5.482 18,186 +0.05(+0.99%)
Nov 18, 2015 5.425 5.428 5.422 5.428 1,641 +0.00(+0.05%)
Nov 17, 2015 5.463 5.495 5.426 5.426 10,568 +0.02(+0.32%)
Nov 16, 2015 5.361 5.415 5.361 5.408 6,384 +0.03(+0.50%)
Nov 13, 2015 5.382 5.392 5.364 5.381 13,860 -0.05(-0.99%)
Nov 12, 2015 5.381 5.442 5.381 5.435 6,853 -0.02(-0.37%)
Nov 11, 2015 5.462 5.462 5.428 5.455 5,979 +0.05(+0.99%)
Nov 10, 2015 5.361 5.408 5.361 5.402 5,932 -0.01(-0.13%)
Nov 09, 2015 5.469 5.469 5.355 5.408 17,595 -0.06(-1.10%)
Nov 06, 2015 5.549 5.549 5.469 5.469 7,790 -0.13(-2.39%)
Nov 05, 2015 5.422 5.636 5.422 5.603 47,111 +0.08(+1.46%)
Nov 04, 2015 5.536 5.549 5.522 5.522 1,477 -0.02(-0.42%)
Nov 03, 2015 5.542 5.546 5.542 5.546 1,053 -0.02(-0.42%)
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.