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 )

9.030 +0.010 (+0.11%)
Streaming Delayed Price Updated: 9:56 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 (%)
Oct 31, 2012 4.395 4.588 4.331 4.408 43,274 +0.08(+1.78%)
Oct 26, 2012 4.338 4.331 4.331 4.331 13,110 -0.03(-0.73%)
Oct 25, 2012 4.370 4.427 4.363 4.363 12,699 +0.04(+0.87%)
Oct 24, 2012 4.357 4.380 4.326 4.326 13,105 -0.01(-0.13%)
Oct 23, 2012 4.389 4.479 4.331 4.331 18,614 -0.12(-2.73%)
Oct 19, 2012 4.453 4.472 4.434 4.453 29,029 -0.04(-0.86%)
Oct 18, 2012 4.575 4.607 4.485 4.492 42,077 -0.06(-1.41%)
Oct 17, 2012 4.556 4.677 4.556 4.556 36,614 +0.06(+1.40%)
Oct 16, 2012 4.434 4.524 4.434 4.493 16,642 +0.10(+2.21%)
Oct 15, 2012 4.351 4.411 4.351 4.395 7,678 +0.01(+0.29%)
Oct 12, 2012 4.383 4.427 4.370 4.383 8,379 -0.03(-0.73%)
Oct 11, 2012 4.408 4.415 4.376 4.415 15,332 +0.02(+0.44%)
Oct 10, 2012 4.376 4.395 4.331 4.395 3,302 +0.02(+0.37%)
Oct 09, 2012 4.434 4.434 4.376 4.379 14,959 -0.07(-1.51%)
Oct 08, 2012 4.479 4.504 4.447 4.447 24,887 -0.03(-0.72%)
Oct 05, 2012 4.472 4.510 4.466 4.479 22,964 +0.02(+0.43%)
Oct 04, 2012 4.447 4.479 4.440 4.459 23,282 +0.01(+0.29%)
Oct 03, 2012 4.472 4.472 4.427 4.447 86,484 -0.03(-0.57%)
Oct 02, 2012 4.434 4.492 4.383 4.472 101,284 +0.06(+1.45%)
Oct 01, 2012 4.344 4.421 4.344 4.408 17,932 +0.12(+2.69%)
Sep 28, 2012 4.306 4.338 4.293 4.293 11,166 -0.10(-2.19%)
Sep 27, 2012 4.402 4.402 4.312 4.389 5,684 -0.01(-0.15%)
Sep 26, 2012 4.402 4.408 4.389 4.395 3,797 -0.03(-0.58%)
Sep 25, 2012 4.453 4.485 4.421 4.421 130,169 -0.07(-1.57%)
Sep 24, 2012 4.453 4.511 4.453 4.492 40,430 +0.02(+0.43%)
Sep 21, 2012 4.459 4.472 4.453 4.472 15,423 +0.01(+0.14%)
Sep 20, 2012 4.447 4.470 4.431 4.466 5,918 -0.03(-0.71%)
Sep 19, 2012 4.511 4.511 4.498 4.498 2,564 -0.01(-0.28%)
Sep 18, 2012 4.415 4.511 4.395 4.511 25,132 +0.04(+0.86%)
Sep 17, 2012 4.517 4.517 4.466 4.472 42,484 -0.04(-0.99%)
Sep 14, 2012 4.459 4.530 4.453 4.517 47,119 +0.07(+1.59%)
Sep 13, 2012 4.427 4.479 4.376 4.447 45,885 +0.00(+0.00%)
Sep 12, 2012 4.402 4.447 4.402 4.447 24,142 +0.07(+1.61%)
Sep 11, 2012 4.299 4.395 4.299 4.376 37,649 +0.06(+1.50%)
Sep 10, 2012 4.286 4.326 4.274 4.311 50,643 -0.03(-0.73%)
Sep 07, 2012 4.306 4.363 4.306 4.343 19,765 +0.08(+1.78%)
Sep 06, 2012 4.197 4.286 4.197 4.267 29,926 +0.12(+2.94%)
Sep 05, 2012 4.165 4.178 4.120 4.146 19,577 -0.01(-0.15%)
Sep 04, 2012 4.126 4.165 4.126 4.152 19,214 +0.00(+0.00%)
Aug 31, 2012 4.133 4.197 4.133 4.152 71,504 +0.04(+1.09%)
Aug 30, 2012 4.094 4.126 4.075 4.107 19,215 -0.04(-0.93%)
Aug 29, 2012 4.146 4.152 4.146 4.146 2,475 -0.09(-2.12%)
Aug 27, 2012 4.235 4.235 4.222 4.235 10,188 +0.01(+0.30%)
Aug 24, 2012 4.222 4.261 4.210 4.222 6,214 -0.04(-0.90%)
Aug 23, 2012 4.235 4.261 4.146 4.261 66,638 -0.01(-0.30%)
Aug 22, 2012 4.267 4.286 4.216 4.274 16,690 -0.04(-0.89%)
Aug 21, 2012 4.229 4.363 4.229 4.312 123,834 +0.08(+1.97%)
Aug 20, 2012 4.222 4.229 4.197 4.229 9,692 -0.01(-0.15%)
Aug 17, 2012 4.222 4.236 4.203 4.235 15,683 +0.04(+1.05%)
Aug 16, 2012 4.184 4.197 4.146 4.191 18,435 +0.03(+0.79%)
Aug 15, 2012 4.139 4.165 4.139 4.158 53,003 +0.01(+0.15%)
Aug 14, 2012 4.165 4.184 4.152 4.152 51,574 -0.01(-0.15%)
Aug 13, 2012 4.165 4.165 4.107 4.158 20,592 -0.01(-0.15%)
Aug 10, 2012 4.101 4.178 4.094 4.165 30,724 +0.01(+0.15%)
Aug 09, 2012 4.171 4.171 4.126 4.158 45,674 -0.02(-0.46%)
Aug 08, 2012 4.171 4.184 4.152 4.178 42,368 -0.01(-0.15%)
Aug 07, 2012 4.126 4.210 4.113 4.184 20,642 +0.04(+0.93%)
Aug 06, 2012 4.056 4.146 4.056 4.146 47,133 +0.04(+0.94%)
Aug 03, 2012 4.005 4.146 4.005 4.107 112,031 +0.15(+3.89%)
Aug 02, 2012 3.921 3.985 3.908 3.953 38,951 -0.03(-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.