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 (%)
Dec 31, 2018 5.421 5.421 5.351 5.372 37,841 -0.03(-0.51%)
Dec 28, 2018 5.351 5.428 5.310 5.400 39,424 +0.07(+1.35%)
Dec 27, 2018 5.398 5.398 5.149 5.328 27,234 -0.07(-1.28%)
Dec 26, 2018 5.363 5.418 5.323 5.398 12,232 +0.07(+1.30%)
Dec 24, 2018 5.266 5.328 5.266 5.328 1,881 -0.02(-0.39%)
Dec 21, 2018 5.370 5.515 5.349 5.349 55,418 -0.03(-0.51%)
Dec 20, 2018 5.487 5.487 5.377 5.377 35,936 -0.12(-2.26%)
Dec 19, 2018 5.515 5.522 5.467 5.501 55,224 +0.01(+0.12%)
Dec 18, 2018 5.494 5.556 5.494 5.494 22,404 +0.00(+0.00%)
Dec 17, 2018 5.529 5.529 5.487 5.494 13,123 -0.06(-1.00%)
Dec 14, 2018 5.536 5.577 5.536 5.550 16,784 -0.03(-0.50%)
Dec 13, 2018 5.605 5.646 5.556 5.577 31,731 -0.01(-0.25%)
Dec 12, 2018 5.612 5.626 5.529 5.591 23,815 +0.08(+1.51%)
Dec 11, 2018 5.612 5.612 5.508 5.508 10,380 -0.02(-0.30%)
Dec 10, 2018 5.639 5.646 5.501 5.525 11,857 -0.15(-2.63%)
Dec 07, 2018 5.674 5.729 5.646 5.674 18,955 +0.03(+0.49%)
Dec 06, 2018 5.632 5.667 5.584 5.646 12,941 -0.16(-2.74%)
Dec 04, 2018 5.888 5.895 5.805 5.805 7,090 -0.10(-1.65%)
Dec 03, 2018 5.874 5.911 5.874 5.903 4,087 +0.10(+1.80%)
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%)
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.