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 )

8.930 -0.190 (-2.08%)
Streaming Delayed Price Updated: 11:00 AM 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 31, 2009 4.292 4.366 4.366 4.366 52,163 +0.01(+0.29%)
Dec 30, 2009 4.366 4.370 4.335 4.354 32,538 -0.01(-0.14%)
Dec 29, 2009 4.379 4.379 4.348 4.360 40,863 -0.04(-0.86%)
Dec 28, 2009 4.360 4.472 4.348 4.398 60,906 +0.03(+0.58%)
Dec 24, 2009 4.447 4.509 4.329 4.373 13,362 -0.01(-0.28%)
Dec 23, 2009 4.317 4.439 4.298 4.385 60,671 +0.06(+1.29%)
Dec 22, 2009 4.298 4.342 4.286 4.329 50,999 +0.02(+0.58%)
Dec 21, 2009 4.273 4.490 4.230 4.304 34,753 +0.02(+0.43%)
Dec 18, 2009 4.286 4.298 4.267 4.286 8,639 +0.01(+0.15%)
Dec 17, 2009 4.286 4.335 4.248 4.280 77,867 -0.07(-1.71%)
Dec 16, 2009 4.360 4.404 4.354 4.354 46,271 -0.00(-0.09%)
Dec 15, 2009 4.373 4.373 4.323 4.358 22,111 -0.03(-0.76%)
Dec 14, 2009 4.335 4.410 4.317 4.391 60,270 +0.01(+0.20%)
Dec 11, 2009 4.404 4.453 4.348 4.383 46,020 -0.04(-0.92%)
Dec 10, 2009 4.366 4.453 4.329 4.423 113,902 +0.04(+1.02%)
Dec 09, 2009 4.398 4.398 4.348 4.379 21,651 +0.01(+0.14%)
Dec 08, 2009 4.497 4.497 4.317 4.373 41,170 -0.17(-3.81%)
Dec 07, 2009 4.422 4.565 4.422 4.546 48,663 +0.08(+1.80%)
Dec 04, 2009 4.478 4.534 4.422 4.466 43,379 +0.02(+0.42%)
Dec 03, 2009 4.478 4.658 4.447 4.447 54,878 -0.02(-0.42%)
Dec 02, 2009 4.429 4.472 4.429 4.466 33,727 +0.06(+1.41%)
Dec 01, 2009 4.391 4.472 4.379 4.404 78,930 +0.06(+1.29%)
Nov 30, 2009 4.379 4.404 4.337 4.348 32,803 -0.06(-1.46%)
Nov 27, 2009 4.348 4.412 4.255 4.412 9,859 -0.06(-1.33%)
Nov 25, 2009 4.410 4.472 4.410 4.472 14,374 +0.07(+1.55%)
Nov 24, 2009 4.422 4.422 4.398 4.404 8,642 -0.01(-0.28%)
Nov 23, 2009 4.360 4.453 4.360 4.416 31,475 +0.13(+3.04%)
Nov 20, 2009 4.348 4.348 4.286 4.286 18,605 -0.07(-1.57%)
Nov 19, 2009 4.410 4.441 4.323 4.354 19,621 -0.07(-1.55%)
Nov 18, 2009 4.447 4.447 4.410 4.422 25,727 -0.02(-0.42%)
Nov 17, 2009 4.472 4.472 4.429 4.441 21,000 -0.04(-0.83%)
Nov 16, 2009 4.460 4.478 4.447 4.478 23,895 +0.03(+0.70%)
Nov 13, 2009 4.416 4.447 4.385 4.447 21,010 +0.11(+2.58%)
Nov 12, 2009 4.360 4.439 4.286 4.335 91,125 -0.07(-1.69%)
Nov 11, 2009 4.491 4.534 4.379 4.410 36,931 -0.02(-0.56%)
Nov 10, 2009 4.466 4.466 4.379 4.435 29,934 -0.03(-0.70%)
Nov 09, 2009 4.348 4.472 4.348 4.466 72,646 +0.20(+4.81%)
Nov 06, 2009 4.186 4.267 4.186 4.261 27,505 +0.02(+0.44%)
Nov 05, 2009 4.211 4.280 4.180 4.242 16,177 +0.07(+1.64%)
Nov 04, 2009 4.149 4.180 4.124 4.174 67,297 +0.06(+1.36%)
Nov 03, 2009 4.093 4.155 4.056 4.118 20,437 -0.02(-0.60%)
Nov 02, 2009 4.043 4.199 4.019 4.143 77,616 +0.01(+0.30%)
Oct 30, 2009 4.255 4.255 4.130 4.130 46,699 -0.16(-3.76%)
Oct 29, 2009 4.180 4.317 4.180 4.292 45,381 +0.12(+2.98%)
Oct 28, 2009 4.273 4.280 4.162 4.168 82,897 -0.18(-4.14%)
Oct 27, 2009 4.366 4.422 4.348 4.348 44,770 -0.09(-1.94%)
Oct 26, 2009 4.559 4.559 4.429 4.434 42,941 -0.06(-1.27%)
Oct 23, 2009 4.491 4.534 4.472 4.491 33,486 -0.06(-1.36%)
Oct 22, 2009 4.497 4.627 4.472 4.553 71,627 +0.02(+0.55%)
Oct 21, 2009 4.553 4.571 4.516 4.528 29,528 -0.01(-0.27%)
Oct 20, 2009 4.478 4.553 4.478 4.540 36,532 -0.01(-0.14%)
Oct 19, 2009 4.609 4.609 4.528 4.547 59,243 +0.08(+1.81%)
Oct 16, 2009 4.497 4.497 4.422 4.466 51,061 -0.04(-0.96%)
Oct 15, 2009 4.497 4.528 4.491 4.509 18,621 -0.02(-0.41%)
Oct 14, 2009 4.453 4.528 4.453 4.528 56,135 +0.12(+2.82%)
Oct 13, 2009 4.404 4.435 4.385 4.404 15,113 -0.01(-0.14%)
Oct 12, 2009 4.460 4.460 4.398 4.410 27,522 +0.04(+0.85%)
Oct 09, 2009 4.373 4.391 4.354 4.373 50,264 +0.01(+0.28%)
Oct 08, 2009 4.329 4.385 4.329 4.360 77,312 +0.07(+1.74%)
Oct 07, 2009 4.280 4.296 4.280 4.286 26,130 +0.00(+0.00%)
Oct 06, 2009 4.205 4.304 4.205 4.286 62,983 +0.11(+2.53%)
Oct 05, 2009 4.143 4.186 4.137 4.180 38,068 +0.05(+1.20%)
Oct 02, 2009 4.162 4.162 4.099 4.130 14,451 -0.06(-1.48%)
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.