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 )

9.070 +0.050 (+0.55%)
Streaming Delayed Price Updated: 9:41 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, 2018 5.881 5.904 5.874 5.874 13,086 +0.06(+1.07%)
Oct 30, 2018 5.826 5.826 5.795 5.812 16,289 -0.01(-0.24%)
Oct 29, 2018 5.867 5.906 5.826 5.826 9,136 +0.02(+0.36%)
Oct 26, 2018 5.771 5.805 5.771 5.805 7,234 -0.03(-0.59%)
Oct 25, 2018 5.805 5.874 5.805 5.840 11,075 +0.03(+0.53%)
Oct 24, 2018 5.895 5.943 5.759 5.809 19,564 -0.10(-1.63%)
Oct 23, 2018 5.867 5.950 5.867 5.905 12,377 -0.11(-1.84%)
Oct 22, 2018 6.020 6.026 5.999 6.016 30,700 -0.04(-0.74%)
Oct 19, 2018 5.992 6.061 5.992 6.061 10,852 -0.02(-0.34%)
Oct 18, 2018 6.109 6.119 6.044 6.082 9,254 -0.03(-0.57%)
Oct 17, 2018 6.185 6.185 6.116 6.116 13,662 -0.10(-1.56%)
Oct 16, 2018 6.123 6.213 5.934 6.213 33,743 +0.17(+2.86%)
Oct 15, 2018 5.964 6.040 5.950 6.040 10,422 +0.01(+0.11%)
Oct 12, 2018 6.054 6.054 6.033 6.033 3,328 +0.02(+0.34%)
Oct 11, 2018 6.033 6.074 6.013 6.013 34,216 -0.03(-0.57%)
Oct 10, 2018 6.144 6.187 6.047 6.047 11,067 -0.21(-3.39%)
Oct 09, 2018 6.178 6.261 5.909 6.260 25,077 +0.00(+0.01%)
Oct 08, 2018 6.248 6.268 6.230 6.259 15,758 -0.06(-1.02%)
Oct 05, 2018 6.420 6.420 6.306 6.324 11,141 -0.06(-0.93%)
Oct 04, 2018 6.379 6.430 6.345 6.383 10,481 -0.07(-1.11%)
Oct 03, 2018 6.483 6.537 6.407 6.455 36,619 -0.01(-0.21%)
Oct 02, 2018 6.476 6.510 6.469 6.469 14,887 -0.01(-0.21%)
Oct 01, 2018 6.517 6.517 6.448 6.483 12,922 -0.01(-0.11%)
Sep 28, 2018 6.462 6.496 6.462 6.489 22,283 -0.07(-1.05%)
Sep 27, 2018 6.600 6.600 6.545 6.559 22,986 -0.11(-1.67%)
Sep 26, 2018 6.538 6.670 6.538 6.670 1,998 +0.11(+1.74%)
Sep 25, 2018 6.559 6.576 6.517 6.556 8,065 +0.04(+0.59%)
Sep 24, 2018 6.565 6.586 6.517 6.517 11,759 -0.06(-0.84%)
Sep 21, 2018 6.565 6.593 6.565 6.572 5,498 -0.03(-0.42%)
Sep 20, 2018 6.565 6.600 6.565 6.600 4,165 +0.07(+1.06%)
Sep 19, 2018 6.510 6.531 6.510 6.531 5,672 +0.00(+0.00%)
Sep 18, 2018 6.469 6.565 6.469 6.531 29,954 +0.01(+0.21%)
Sep 17, 2018 6.510 6.552 6.496 6.517 15,083 -0.05(-0.74%)
Sep 14, 2018 6.455 6.565 6.455 6.565 10,418 +0.08(+1.28%)
Sep 13, 2018 6.441 6.510 6.427 6.483 34,288 +0.00(+0.00%)
Sep 12, 2018 6.331 6.493 6.331 6.483 9,992 +0.04(+0.64%)
Sep 11, 2018 6.379 6.448 6.379 6.441 3,805 +0.05(+0.82%)
Sep 10, 2018 6.400 6.455 6.337 6.389 6,051 +0.02(+0.37%)
Sep 07, 2018 6.337 6.407 6.337 6.365 4,196 -0.06(-0.97%)
Sep 06, 2018 6.344 6.448 6.344 6.427 36,350 -0.03(-0.43%)
Sep 05, 2018 6.476 6.512 6.455 6.455 6,330 -0.05(-0.74%)
Sep 04, 2018 6.469 6.503 6.469 6.503 1,946 -0.06(-0.96%)
Aug 31, 2018 6.565 6.565 6.565 0 -0.06(-0.84%)
Aug 30, 2018 6.572 6.682 6.572 6.621 12,378 +0.03(+0.42%)
Aug 29, 2018 6.593 6.617 6.593 6.593 17,473 -0.01(-0.21%)
Aug 28, 2018 6.614 6.667 6.579 6.607 22,672 +0.10(+1.59%)
Aug 27, 2018 6.648 6.648 6.503 6.503 6,972 -0.10(-1.47%)
Aug 24, 2018 6.538 6.600 6.538 6.600 3,183 +0.11(+1.70%)
Aug 23, 2018 6.448 6.540 6.448 6.489 14,534 +0.01(+0.11%)
Aug 22, 2018 6.448 6.525 6.448 6.483 3,598 +0.06(+0.86%)
Aug 21, 2018 6.448 6.481 6.427 6.427 8,390 +0.06(+0.98%)
Aug 20, 2018 6.261 6.365 6.261 6.365 44,028 +0.04(+0.65%)
Aug 17, 2018 6.317 6.407 6.317 6.324 20,112 -0.13(-2.03%)
Aug 16, 2018 6.379 6.458 6.379 6.455 7,172 +0.08(+1.19%)
Aug 15, 2018 6.296 6.400 6.296 6.379 9,217 -0.06(-0.97%)
Aug 14, 2018 6.372 6.496 6.372 6.441 14,595 +0.04(+0.65%)
Aug 13, 2018 6.400 6.420 6.400 6.400 2,566 -0.03(-0.43%)
Aug 10, 2018 6.413 6.448 6.413 6.427 9,839 -0.10(-1.59%)
Aug 09, 2018 6.496 6.565 6.496 6.531 14,369 -0.02(-0.32%)
Aug 08, 2018 6.524 6.639 6.427 6.552 9,286 -0.07(-1.04%)
Aug 07, 2018 6.612 6.648 6.612 6.621 5,226 +0.02(+0.31%)
Aug 06, 2018 6.510 6.601 6.510 6.600 2,290 +0.04(+0.63%)
Aug 03, 2018 6.545 6.565 6.524 6.559 23,151 -0.01(-0.11%)
Aug 02, 2018 6.565 6.565 6.331 6.565 16,072 -0.03(-0.52%)
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.