Skip to main content

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

Historical Prices

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.