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 )

8.920 -0.200 (-2.19%)
Official Closing Price Updated: 7:00 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 (%)
Nov 28, 2008 3.000 3.354 2.795 2.938 25,939 -0.12(-4.06%)
Nov 26, 2008 2.901 3.286 2.846 3.062 44,550 +0.17(+5.79%)
Nov 25, 2008 3.056 3.404 2.826 2.895 35,689 -0.13(-4.31%)
Nov 24, 2008 2.659 3.025 2.609 3.025 85,761 +0.43(+16.51%)
Nov 21, 2008 2.615 2.683 2.522 2.596 25,898 -0.01(-0.48%)
Nov 20, 2008 2.833 2.833 2.547 2.609 105,791 -0.25(-8.70%)
Nov 19, 2008 2.919 3.205 2.857 2.857 14,585 -0.10(-3.36%)
Nov 18, 2008 2.975 3.224 2.919 2.957 29,328 -0.02(-0.63%)
Nov 17, 2008 2.969 3.224 2.919 2.975 39,522 +0.00(+0.00%)
Nov 14, 2008 3.106 3.385 2.975 2.975 34,879 -0.24(-7.53%)
Nov 13, 2008 3.044 3.354 2.926 3.218 47,050 +0.24(+7.92%)
Nov 12, 2008 3.075 3.292 2.982 2.982 14,559 -0.19(-5.88%)
Nov 11, 2008 3.205 3.541 3.168 3.168 50,893 -0.13(-3.86%)
Nov 10, 2008 3.416 3.416 3.267 3.295 35,076 -0.07(-1.94%)
Nov 07, 2008 3.286 3.410 3.286 3.361 28,728 +0.09(+2.90%)
Nov 06, 2008 3.323 3.404 3.266 3.266 14,649 -0.18(-5.27%)
Nov 05, 2008 3.628 3.876 3.423 3.447 61,564 -0.16(-4.31%)
Nov 04, 2008 3.466 3.727 3.274 3.603 22,932 +0.18(+5.11%)
Nov 03, 2008 3.385 3.634 3.336 3.428 25,896 +0.09(+2.70%)
Oct 31, 2008 3.280 3.503 3.239 3.338 30,185 +0.13(+4.13%)
Oct 30, 2008 3.199 3.292 3.013 3.205 35,731 +0.04(+1.38%)
Oct 29, 2008 3.286 3.286 3.106 3.162 35,489 +0.17(+5.60%)
Oct 28, 2008 3.224 3.348 2.833 2.994 68,196 +0.19(+6.87%)
Oct 27, 2008 2.913 2.951 2.795 2.801 40,501 -0.19(-6.43%)
Oct 24, 2008 3.106 3.106 2.795 2.994 46,267 -0.16(-5.12%)
Oct 23, 2008 3.230 3.379 3.137 3.156 35,755 -0.02(-0.59%)
Oct 22, 2008 3.510 3.510 3.168 3.174 66,890 -0.34(-9.56%)
Oct 21, 2008 3.758 3.951 3.510 3.510 120,317 -0.16(-4.24%)
Oct 20, 2008 3.845 3.845 3.510 3.665 65,332 +0.16(+4.42%)
Oct 17, 2008 3.565 3.626 3.491 3.510 25,980 -0.06(-1.57%)
Oct 16, 2008 3.423 3.659 3.416 3.565 121,309 +0.08(+2.32%)
Oct 15, 2008 3.572 3.975 3.485 3.485 111,503 -0.37(-9.52%)
Oct 14, 2008 4.280 4.280 3.640 3.851 89,451 -0.10(-2.58%)
Oct 13, 2008 4.025 4.044 3.634 3.953 250,419 +0.82(+26.02%)
Oct 10, 2008 2.919 3.218 2.795 3.137 117,545 -0.03(-0.98%)
Oct 09, 2008 4.000 4.000 3.106 3.168 212,508 -0.21(-6.25%)
Oct 08, 2008 3.454 3.665 3.218 3.379 204,678 -0.25(-7.01%)
Oct 07, 2008 3.833 3.994 3.621 3.634 46,045 -0.16(-4.26%)
Oct 06, 2008 3.907 4.006 3.659 3.795 167,976 -0.43(-10.28%)
Oct 03, 2008 4.236 4.404 4.224 4.230 22,535 +0.01(+0.15%)
Oct 02, 2008 4.336 4.392 4.224 4.224 52,427 -0.19(-4.36%)
Oct 01, 2008 4.379 4.454 4.174 4.416 124,008 -0.06(-1.25%)
Sep 30, 2008 4.373 4.497 4.373 4.472 66,970 +0.17(+3.90%)
Sep 29, 2008 4.901 4.901 4.280 4.305 133,906 -0.70(-14.02%)
Sep 26, 2008 4.951 5.044 4.951 5.007 0 -0.07(-1.35%)
Sep 25, 2008 5.056 5.131 5.019 5.075 30,862 +0.06(+1.11%)
Sep 24, 2008 5.019 5.038 4.969 5.019 73,798 +0.04(+0.75%)
Sep 23, 2008 5.031 5.087 4.982 4.982 54,750 -0.05(-0.99%)
Sep 22, 2008 5.094 5.094 5.025 5.031 91,875 -0.08(-1.58%)
Sep 19, 2008 5.013 5.125 4.969 5.112 0 +0.30(+6.19%)
Sep 18, 2008 4.640 4.820 4.410 4.814 61,938 +0.06(+1.31%)
Sep 17, 2008 4.783 4.876 4.566 4.752 36,711 -0.18(-3.65%)
Sep 16, 2008 4.671 4.944 4.634 4.932 40,845 +0.06(+1.15%)
Sep 15, 2008 4.733 5.069 4.733 4.876 10,589 -0.25(-4.96%)
Sep 12, 2008 4.969 5.131 4.969 5.131 78,298 +0.04(+0.73%)
Sep 11, 2008 5.069 5.100 4.907 5.094 49,919 -0.08(-1.56%)
Sep 10, 2008 5.224 5.255 5.156 5.174 22,860 +0.05(+0.97%)
Sep 09, 2008 5.286 5.311 5.125 5.125 46,340 -0.14(-2.60%)
Sep 08, 2008 5.528 5.528 5.255 5.261 107,196 -0.06(-1.05%)
Sep 05, 2008 5.373 5.373 5.212 5.317 0 -0.06(-1.04%)
Sep 04, 2008 5.559 5.559 5.373 5.373 40,974 -0.26(-4.63%)
Sep 03, 2008 5.634 5.634 5.590 5.634 3,086 -0.04(-0.77%)
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.