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, 2018 5.805 5.812 5.798 5.798 5,498 -0.04(-0.71%)
Nov 29, 2018 5.785 5.852 5.785 5.840 14,162 +0.03(+0.60%)
Nov 28, 2018 5.722 5.805 5.722 5.805 5,449 +0.08(+1.33%)
Nov 27, 2018 5.791 5.791 5.681 5.729 11,548 -0.06(-1.07%)
Nov 26, 2018 5.791 5.791 5.791 5.791 1,325 +0.04(+0.72%)
Nov 23, 2018 5.750 5.750 5.750 5.750 723 -0.01(-0.24%)
Nov 21, 2018 5.764 5.764 5.764 0 +0.03(+0.60%)
Nov 20, 2018 5.653 5.729 5.653 5.729 16,524 -0.01(-0.24%)
Nov 19, 2018 5.757 5.757 5.736 5.743 15,693 -0.05(-0.84%)
Nov 16, 2018 5.736 5.791 5.736 5.791 6,077 -0.03(-0.47%)
Nov 15, 2018 5.778 5.843 5.778 5.819 8,741 -0.01(-0.12%)
Nov 14, 2018 5.840 5.856 5.826 5.826 5,249 +0.01(+0.12%)
Nov 13, 2018 5.812 5.867 5.812 5.819 7,317 +0.03(+0.48%)
Nov 12, 2018 5.874 5.881 5.791 5.791 11,507 -0.12(-2.10%)
Nov 09, 2018 5.854 5.916 5.854 5.916 3,328 +0.00(+0.00%)
Nov 08, 2018 5.895 5.992 5.895 5.916 15,899 -0.05(-0.78%)
Nov 07, 2018 5.895 5.964 5.888 5.962 25,944 +0.09(+1.62%)
Nov 06, 2018 5.943 5.943 5.847 5.867 31,384 -0.12(-1.96%)
Nov 05, 2018 6.026 6.026 5.971 5.985 8,448 -0.02(-0.35%)
Nov 02, 2018 5.895 6.020 5.881 6.006 9,115 +0.06(+1.05%)
Nov 01, 2018 5.923 5.944 5.923 5.943 10,526 +0.07(+1.18%)
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%)
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.