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 )

9.060 +0.040 (+0.44%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 3, 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 31, 2023 8.338 8.426 8.329 8.400 13,915 +0.14(+1.69%)
Jan 30, 2023 8.241 8.260 8.241 8.260 497 -0.01(-0.17%)
Jan 27, 2023 8.163 8.275 8.163 8.274 2,568 -0.01(-0.07%)
Jan 26, 2023 8.270 8.280 8.202 8.280 18,400 +0.05(+0.56%)
Jan 25, 2023 8.163 8.241 8.163 8.234 2,250 +0.10(+1.23%)
Jan 24, 2023 7.860 8.218 7.850 8.133 2,001 -0.09(-1.07%)
Jan 23, 2023 8.084 8.250 8.084 8.221 14,577 +0.14(+1.69%)
Jan 20, 2023 8.036 8.092 7.987 8.084 7,048 -0.04(-0.48%)
Jan 19, 2023 8.124 8.172 8.124 8.124 4,386 -0.03(-0.36%)
Jan 18, 2023 8.163 8.189 8.153 8.153 12,157 +0.14(+1.70%)
Jan 17, 2023 8.124 8.182 8.016 8.016 8,057 -0.14(-1.68%)
Jan 13, 2023 8.006 8.153 7.997 8.153 13,457 +0.06(+0.72%)
Jan 12, 2023 8.055 8.094 8.036 8.094 2,522 +0.10(+1.22%)
Jan 11, 2023 7.997 8.048 7.987 7.997 3,731 +0.02(+0.24%)
Jan 10, 2023 7.948 7.977 7.948 7.977 1,985 +0.10(+1.24%)
Jan 09, 2023 7.811 7.891 7.811 7.879 4,809 +0.14(+1.77%)
Jan 06, 2023 7.626 7.743 7.626 7.743 4,542 +0.14(+1.80%)
Jan 05, 2023 7.596 7.606 7.596 7.606 2,135 -0.02(-0.26%)
Jan 04, 2023 7.577 7.655 7.508 7.626 24,695 +0.18(+2.36%)
Jan 03, 2023 7.440 7.451 7.420 7.450 6,673 +0.13(+1.73%)
Dec 30, 2022 7.303 7.362 7.303 7.323 4,631 -0.06(-0.79%)
Dec 29, 2022 7.391 7.508 7.362 7.381 17,203 +0.10(+1.41%)
Dec 28, 2022 7.327 7.394 7.279 7.279 22,399 -0.06(-0.78%)
Dec 27, 2022 7.298 7.430 7.298 7.336 2,127 -0.02(-0.31%)
Dec 23, 2022 7.384 7.447 7.289 7.359 4,955 -0.03(-0.34%)
Dec 22, 2022 7.403 7.432 7.384 7.384 4,535 -0.03(-0.39%)
Dec 21, 2022 7.509 7.509 7.365 7.413 5,315 -0.02(-0.26%)
Dec 20, 2022 7.490 7.518 7.432 7.432 1,020 -0.06(-0.77%)
Dec 19, 2022 7.605 7.605 7.461 7.490 56,760 -0.06(-0.76%)
Dec 16, 2022 7.576 7.576 7.458 7.547 3,209 -0.04(-0.51%)
Dec 15, 2022 7.710 7.710 7.480 7.585 8,149 -0.25(-3.18%)
Dec 14, 2022 7.834 7.834 7.667 7.834 3,108 +0.01(+0.12%)
Dec 13, 2022 7.844 7.895 7.758 7.825 6,726 +0.12(+1.62%)
Dec 12, 2022 7.681 7.700 7.681 7.700 2,788 -0.01(-0.12%)
Dec 09, 2022 7.681 7.710 7.423 7.710 3,264 +0.08(+1.00%)
Dec 08, 2022 7.547 7.691 7.547 7.633 2,327 +0.09(+1.14%)
Dec 07, 2022 7.518 7.624 7.517 7.547 11,048 -0.02(-0.32%)
Dec 06, 2022 7.557 7.605 7.509 7.571 6,205 +0.04(+0.57%)
Dec 05, 2022 7.585 7.585 7.490 7.528 11,496 -0.08(-1.01%)
Dec 02, 2022 7.538 7.605 7.538 7.605 4,739 +0.10(+1.28%)
Dec 01, 2022 7.518 7.571 7.470 7.509 5,984 +0.02(+0.26%)
Nov 30, 2022 7.442 7.605 7.442 7.490 1,711 +0.09(+1.16%)
Nov 29, 2022 7.442 7.482 7.384 7.403 11,245 +0.00(+0.00%)
Nov 28, 2022 7.346 7.509 7.346 7.403 12,975 -0.03(-0.34%)
Nov 25, 2022 7.365 7.461 7.118 7.429 9,096 +0.04(+0.60%)
Nov 23, 2022 7.298 7.517 7.289 7.384 9,027 +0.12(+1.72%)
Nov 22, 2022 7.202 7.289 7.202 7.260 5,570 +0.06(+0.80%)
Nov 21, 2022 7.221 7.258 7.202 7.202 979 -0.04(-0.53%)
Nov 18, 2022 7.269 7.279 7.212 7.241 4,745 +0.01(+0.13%)
Nov 17, 2022 7.231 7.231 7.231 7.231 273 +0.00(+0.07%)
Nov 16, 2022 7.231 7.298 7.212 7.226 17,626 -0.00(-0.07%)
Nov 15, 2022 7.298 7.298 7.183 7.231 55,225 +0.09(+1.21%)
Nov 14, 2022 7.145 7.193 7.145 7.145 19,056 -0.12(-1.71%)
Nov 11, 2022 7.260 7.322 7.260 7.269 4,872 -0.06(-0.78%)
Nov 10, 2022 7.221 7.327 7.202 7.327 5,399 +0.38(+5.52%)
Nov 09, 2022 6.939 6.992 6.925 6.944 12,337 -0.04(-0.55%)
Nov 08, 2022 6.886 6.992 6.877 6.982 3,824 +0.12(+1.82%)
Nov 07, 2022 6.781 6.866 6.781 6.858 6,946 +0.03(+0.42%)
Nov 04, 2022 6.771 6.896 6.771 6.829 4,489 +0.10(+1.42%)
Nov 03, 2022 6.704 6.771 6.666 6.733 7,694 -0.02(-0.28%)
Nov 02, 2022 6.714 6.800 6.714 6.752 24,688 -0.01(-0.14%)
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.