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 30, 2012 4.459 4.487 4.427 4.427 42,893 -0.01(-0.29%)
Nov 29, 2012 4.434 4.459 4.427 4.440 4,682 +0.04(+1.02%)
Nov 28, 2012 4.408 4.414 4.382 4.395 22,468 -0.02(-0.44%)
Nov 27, 2012 4.440 4.440 4.305 4.414 22,939 +0.03(+0.58%)
Nov 26, 2012 4.293 4.389 4.293 4.389 34,669 +0.02(+0.44%)
Nov 23, 2012 4.350 4.389 4.350 4.369 3,880 +0.08(+1.78%)
Nov 21, 2012 4.325 4.325 4.293 4.293 13,975 +0.02(+0.46%)
Nov 20, 2012 4.331 4.350 4.273 4.273 8,720 +0.01(+0.15%)
Nov 19, 2012 4.286 4.350 4.248 4.267 25,789 +0.07(+1.68%)
Nov 16, 2012 4.190 4.196 4.177 4.196 5,261 -0.03(-0.76%)
Nov 15, 2012 4.273 4.273 4.228 4.228 15,213 -0.05(-1.12%)
Nov 14, 2012 4.222 4.350 4.196 4.277 13,733 +0.04(+0.83%)
Nov 13, 2012 4.177 4.286 4.177 4.241 13,964 -0.03(-0.75%)
Nov 12, 2012 4.267 4.299 4.267 4.273 2,029 -0.01(-0.15%)
Nov 09, 2012 4.254 4.312 4.120 4.280 29,726 -0.01(-0.30%)
Nov 08, 2012 4.331 4.421 4.293 4.293 18,497 -0.01(-0.30%)
Nov 07, 2012 4.331 4.350 4.299 4.305 29,268 -0.09(-2.04%)
Nov 06, 2012 4.446 4.446 4.389 4.395 34,099 +0.03(+0.59%)
Nov 05, 2012 4.369 4.369 4.369 4.369 312 -0.06(-1.36%)
Nov 02, 2012 4.478 4.478 4.427 4.430 54,164 -0.05(-1.09%)
Nov 01, 2012 4.401 4.517 4.293 4.478 47,679 +0.07(+1.60%)
Oct 31, 2012 4.395 4.587 4.331 4.408 43,277 +0.08(+1.78%)
Oct 26, 2012 4.337 4.331 4.331 4.331 13,111 -0.03(-0.73%)
Oct 25, 2012 4.369 4.427 4.363 4.363 12,700 +0.04(+0.87%)
Oct 24, 2012 4.357 4.380 4.325 4.325 13,106 -0.01(-0.13%)
Oct 23, 2012 4.389 4.478 4.331 4.331 18,616 -0.12(-2.73%)
Oct 19, 2012 4.453 4.471 4.434 4.453 29,031 -0.04(-0.86%)
Oct 18, 2012 4.574 4.606 4.485 4.491 42,080 -0.06(-1.41%)
Oct 17, 2012 4.555 4.677 4.555 4.555 36,617 +0.06(+1.40%)
Oct 16, 2012 4.434 4.523 4.434 4.492 16,643 +0.10(+2.21%)
Oct 15, 2012 4.350 4.411 4.350 4.395 7,679 +0.01(+0.29%)
Oct 12, 2012 4.382 4.427 4.369 4.382 8,380 -0.03(-0.73%)
Oct 11, 2012 4.408 4.414 4.376 4.414 15,333 +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 14,960 -0.07(-1.51%)
Oct 08, 2012 4.478 4.504 4.446 4.446 24,889 -0.03(-0.72%)
Oct 05, 2012 4.472 4.510 4.466 4.478 22,966 +0.02(+0.43%)
Oct 04, 2012 4.446 4.478 4.440 4.459 23,284 +0.01(+0.29%)
Oct 03, 2012 4.472 4.472 4.427 4.446 86,490 -0.03(-0.57%)
Oct 02, 2012 4.434 4.491 4.383 4.472 101,292 +0.06(+1.45%)
Oct 01, 2012 4.344 4.421 4.344 4.408 17,934 +0.12(+2.69%)
Sep 28, 2012 4.305 4.337 4.293 4.293 11,167 -0.10(-2.19%)
Sep 27, 2012 4.401 4.401 4.312 4.389 5,684 -0.01(-0.15%)
Sep 26, 2012 4.401 4.408 4.389 4.395 3,797 -0.03(-0.58%)
Sep 25, 2012 4.453 4.485 4.421 4.421 130,178 -0.07(-1.57%)
Sep 24, 2012 4.453 4.510 4.453 4.491 40,433 +0.02(+0.43%)
Sep 21, 2012 4.459 4.472 4.453 4.472 15,424 +0.01(+0.14%)
Sep 20, 2012 4.446 4.469 4.430 4.466 5,918 -0.03(-0.71%)
Sep 19, 2012 4.510 4.510 4.498 4.498 2,564 -0.01(-0.28%)
Sep 18, 2012 4.414 4.510 4.395 4.510 25,134 +0.04(+0.86%)
Sep 17, 2012 4.517 4.517 4.466 4.472 42,487 -0.04(-0.99%)
Sep 14, 2012 4.459 4.530 4.453 4.517 47,123 +0.07(+1.59%)
Sep 13, 2012 4.427 4.478 4.376 4.446 45,888 +0.00(+0.00%)
Sep 12, 2012 4.401 4.446 4.401 4.446 24,144 +0.07(+1.61%)
Sep 11, 2012 4.299 4.395 4.299 4.376 37,652 +0.06(+1.50%)
Sep 10, 2012 4.286 4.325 4.273 4.311 50,647 -0.03(-0.73%)
Sep 07, 2012 4.305 4.363 4.305 4.343 19,766 +0.08(+1.78%)
Sep 06, 2012 4.196 4.286 4.196 4.267 29,929 +0.12(+2.94%)
Sep 05, 2012 4.164 4.177 4.120 4.145 19,579 -0.01(-0.15%)
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.