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: 4:10 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 (%)
Dec 30, 2005 5.522 5.559 5.466 5.491 62,306 -0.06(-1.12%)
Dec 29, 2005 5.590 5.615 5.540 5.553 20,285 +0.03(+0.45%)
Dec 28, 2005 5.547 5.602 5.528 5.528 49,426 +0.02(+0.45%)
Dec 27, 2005 5.683 5.683 5.497 5.503 53,934 +0.01(+0.23%)
Dec 23, 2005 5.497 5.497 5.478 5.491 40,410 +0.01(+0.23%)
Dec 22, 2005 5.497 5.516 5.466 5.478 65,848 +0.01(+0.23%)
Dec 21, 2005 5.466 5.491 5.453 5.466 63,594 +0.00(+0.00%)
Dec 20, 2005 5.416 5.478 5.410 5.466 37,512 -0.04(-0.68%)
Dec 19, 2005 5.478 5.509 5.478 5.503 27,852 +0.04(+0.68%)
Dec 16, 2005 5.509 5.534 5.466 5.466 44,274 -0.01(-0.23%)
Dec 15, 2005 5.478 5.497 5.453 5.478 25,598 +0.00(+0.00%)
Dec 14, 2005 5.484 5.522 5.472 5.478 56,993 -0.03(-0.56%)
Dec 13, 2005 5.590 5.602 5.435 5.509 79,050 -0.08(-1.44%)
Dec 12, 2005 5.528 5.627 5.528 5.590 103,039 +0.10(+1.81%)
Dec 09, 2005 5.441 5.516 5.441 5.491 89,193 +0.04(+0.68%)
Dec 08, 2005 5.391 5.453 5.391 5.453 30,428 +0.06(+1.15%)
Dec 07, 2005 5.416 5.416 5.354 5.391 36,224 -0.02(-0.46%)
Dec 06, 2005 5.404 5.435 5.398 5.416 76,313 +0.04(+0.81%)
Dec 05, 2005 5.366 5.373 5.348 5.373 40,732 +0.01(+0.23%)
Dec 02, 2005 5.354 5.373 5.329 5.360 76,957 -0.01(-0.23%)
Dec 01, 2005 5.323 5.379 5.311 5.373 106,903 +0.06(+1.05%)
Nov 30, 2005 5.317 5.342 5.292 5.317 24,149 +0.02(+0.35%)
Nov 29, 2005 5.298 5.373 5.286 5.298 27,852 -0.01(-0.23%)
Nov 28, 2005 5.329 5.342 5.298 5.311 43,308 -0.02(-0.35%)
Nov 25, 2005 5.286 5.329 5.280 5.329 32,199 +0.02(+0.35%)
Nov 23, 2005 5.286 5.311 5.286 5.311 20,768 +0.03(+0.59%)
Nov 22, 2005 5.280 5.329 5.236 5.280 33,487 +0.01(+0.12%)
Nov 21, 2005 5.255 5.280 5.255 5.273 34,614 +0.04(+0.83%)
Nov 18, 2005 5.224 5.267 5.217 5.230 28,335 -0.02(-0.36%)
Nov 17, 2005 5.180 5.248 5.180 5.248 35,741 +0.04(+0.84%)
Nov 16, 2005 5.248 5.248 5.205 5.205 11,752 -0.01(-0.24%)
Nov 15, 2005 5.168 5.230 5.155 5.217 114,309 +0.06(+1.08%)
Nov 14, 2005 5.217 5.217 5.137 5.162 47,494 -0.07(-1.31%)
Nov 11, 2005 5.267 5.267 5.217 5.230 19,963 +0.01(+0.24%)
Nov 10, 2005 5.174 5.280 5.174 5.217 17,709 +0.00(+0.00%)
Nov 09, 2005 5.205 5.280 5.162 5.217 10,947 +0.01(+0.12%)
Nov 08, 2005 5.211 5.211 5.143 5.211 27,691 +0.00(+0.00%)
Nov 07, 2005 5.248 5.280 5.186 5.211 11,913 +0.01(+0.12%)
Nov 04, 2005 5.255 5.261 5.186 5.205 37,995 -0.04(-0.71%)
Nov 03, 2005 5.286 5.292 5.236 5.242 25,437 -0.04(-0.82%)
Nov 02, 2005 5.199 5.335 5.186 5.286 30,589 +0.07(+1.31%)
Nov 01, 2005 5.205 5.342 5.205 5.217 14,489 -0.03(-0.59%)
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.