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 )

9.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2009 4.255 4.255 4.131 4.131 46,696 -0.16(-3.76%)
Oct 29, 2009 4.180 4.317 4.180 4.292 45,377 +0.12(+2.98%)
Oct 28, 2009 4.274 4.280 4.162 4.168 82,891 -0.18(-4.14%)
Oct 27, 2009 4.367 4.423 4.348 4.348 44,767 -0.09(-1.94%)
Oct 26, 2009 4.559 4.559 4.429 4.434 42,938 -0.06(-1.27%)
Oct 23, 2009 4.491 4.535 4.472 4.491 33,483 -0.06(-1.36%)
Oct 22, 2009 4.497 4.628 4.472 4.553 71,621 +0.02(+0.55%)
Oct 21, 2009 4.553 4.572 4.516 4.528 29,526 -0.01(-0.27%)
Oct 20, 2009 4.479 4.553 4.479 4.541 36,529 -0.01(-0.14%)
Oct 19, 2009 4.609 4.609 4.528 4.547 59,238 +0.08(+1.81%)
Oct 16, 2009 4.497 4.497 4.423 4.466 51,057 -0.04(-0.96%)
Oct 15, 2009 4.497 4.528 4.491 4.510 18,619 -0.02(-0.41%)
Oct 14, 2009 4.454 4.528 4.454 4.528 56,131 +0.12(+2.82%)
Oct 13, 2009 4.404 4.435 4.385 4.404 15,111 -0.01(-0.14%)
Oct 12, 2009 4.460 4.460 4.398 4.410 27,520 +0.04(+0.85%)
Oct 09, 2009 4.373 4.392 4.354 4.373 50,260 +0.01(+0.28%)
Oct 08, 2009 4.330 4.385 4.330 4.361 77,306 +0.07(+1.74%)
Oct 07, 2009 4.280 4.297 4.280 4.286 26,128 +0.00(+0.00%)
Oct 06, 2009 4.205 4.305 4.205 4.286 62,978 +0.11(+2.53%)
Oct 05, 2009 4.143 4.187 4.137 4.180 38,065 +0.05(+1.20%)
Oct 02, 2009 4.162 4.162 4.100 4.131 14,450 -0.06(-1.48%)
Oct 01, 2009 4.287 4.292 4.193 4.193 26,884 -0.12(-2.74%)
Sep 30, 2009 4.305 4.323 4.249 4.311 34,618 +0.02(+0.35%)
Sep 29, 2009 4.280 4.317 4.243 4.296 44,947 -0.01(-0.21%)
Sep 28, 2009 4.255 4.311 4.255 4.305 66,855 +0.08(+1.91%)
Sep 25, 2009 4.187 4.249 4.187 4.224 24,671 -0.01(-0.15%)
Sep 24, 2009 4.286 4.323 4.193 4.230 52,103 -0.07(-1.59%)
Sep 23, 2009 4.317 4.323 4.292 4.298 34,813 -0.02(-0.43%)
Sep 22, 2009 4.298 4.342 4.274 4.317 29,666 +0.06(+1.31%)
Sep 21, 2009 4.342 4.342 4.224 4.261 35,077 -0.07(-1.72%)
Sep 18, 2009 4.317 4.348 4.317 4.336 25,357 +0.04(+1.01%)
Sep 17, 2009 4.317 4.336 4.286 4.292 13,279 -0.02(-0.58%)
Sep 16, 2009 4.249 4.335 4.249 4.317 24,829 +0.09(+2.06%)
Sep 15, 2009 4.205 4.243 4.162 4.230 14,179 +0.05(+1.16%)
Sep 14, 2009 4.125 4.193 4.100 4.181 38,170 +0.04(+1.08%)
Sep 11, 2009 4.149 4.205 4.125 4.137 15,454 -0.01(-0.30%)
Sep 10, 2009 4.093 4.172 4.093 4.149 46,655 +0.08(+1.98%)
Sep 09, 2009 4.019 4.069 4.013 4.069 72,396 +0.09(+2.34%)
Sep 08, 2009 3.957 4.019 3.957 3.975 114,969 +0.07(+1.75%)
Sep 04, 2009 3.882 4.007 3.857 3.907 13,180 +0.06(+1.62%)
Sep 03, 2009 3.851 3.876 3.814 3.845 14,987 +0.01(+0.32%)
Sep 02, 2009 3.820 3.845 3.777 3.833 35,515 -0.03(-0.80%)
Sep 01, 2009 3.944 3.956 3.864 3.864 73,188 -0.12(-2.92%)
Aug 31, 2009 3.920 3.994 3.920 3.980 33,176 +0.00(+0.11%)
Aug 28, 2009 4.007 4.013 3.951 3.975 39,614 -0.01(-0.16%)
Aug 27, 2009 3.951 4.038 3.920 3.982 34,906 -0.01(-0.16%)
Aug 26, 2009 3.988 3.988 3.913 3.988 27,934 -0.03(-0.77%)
Aug 25, 2009 3.963 4.031 3.963 4.019 29,077 +0.05(+1.25%)
Aug 24, 2009 4.025 4.025 3.907 3.969 52,702 +0.00(+0.00%)
Aug 21, 2009 3.820 3.969 3.820 3.969 46,573 +0.19(+4.93%)
Aug 20, 2009 3.808 3.839 3.758 3.783 14,020 -0.01(-0.33%)
Aug 19, 2009 3.727 3.814 3.684 3.795 16,159 +0.03(+0.83%)
Aug 18, 2009 3.777 3.792 3.727 3.764 11,478 +0.01(+0.17%)
Aug 17, 2009 3.789 3.864 3.665 3.758 49,444 -0.15(-3.82%)
Aug 14, 2009 3.870 3.938 3.833 3.907 18,333 -0.06(-1.41%)
Aug 13, 2009 3.857 3.994 3.802 3.963 70,351 +0.18(+4.76%)
Aug 12, 2009 3.777 3.795 3.739 3.783 20,846 +0.04(+1.00%)
Aug 11, 2009 3.764 3.789 3.739 3.746 14,938 -0.05(-1.31%)
Aug 10, 2009 3.833 3.907 3.770 3.795 20,540 -0.07(-1.77%)
Aug 07, 2009 3.870 3.937 3.795 3.864 25,184 +0.02(+0.65%)
Aug 06, 2009 3.857 3.864 3.802 3.839 23,584 +0.01(+0.16%)
Aug 05, 2009 3.833 3.870 3.733 3.833 22,538 -0.02(-0.64%)
Aug 04, 2009 3.802 3.882 3.802 3.857 15,944 +0.06(+1.47%)
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.