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 )

8.925 -0.195 (-2.14%)
Streaming Delayed Price Updated: 1:56 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, 2022 7.303 7.361 7.303 7.322 4,631 -0.06(-0.79%)
Dec 29, 2022 7.391 7.508 7.361 7.381 17,204 +0.10(+1.41%)
Dec 28, 2022 7.326 7.393 7.278 7.278 22,400 -0.06(-0.78%)
Dec 27, 2022 7.298 7.429 7.298 7.336 2,128 -0.02(-0.31%)
Dec 23, 2022 7.384 7.447 7.288 7.359 4,955 -0.03(-0.34%)
Dec 22, 2022 7.403 7.432 7.384 7.384 4,535 -0.03(-0.39%)
Dec 21, 2022 7.508 7.508 7.365 7.412 5,315 -0.02(-0.26%)
Dec 20, 2022 7.489 7.518 7.432 7.432 1,020 -0.06(-0.77%)
Dec 19, 2022 7.604 7.604 7.460 7.489 56,765 -0.06(-0.76%)
Dec 16, 2022 7.575 7.575 7.457 7.547 3,209 -0.04(-0.50%)
Dec 15, 2022 7.709 7.709 7.480 7.585 8,149 -0.25(-3.18%)
Dec 14, 2022 7.834 7.834 7.666 7.834 3,108 +0.01(+0.12%)
Dec 13, 2022 7.843 7.895 7.757 7.824 6,726 +0.12(+1.62%)
Dec 12, 2022 7.681 7.700 7.681 7.700 2,789 -0.01(-0.12%)
Dec 09, 2022 7.681 7.709 7.422 7.709 3,265 +0.08(+1.00%)
Dec 08, 2022 7.547 7.690 7.547 7.633 2,327 +0.09(+1.14%)
Dec 07, 2022 7.518 7.623 7.516 7.547 11,049 -0.02(-0.32%)
Dec 06, 2022 7.556 7.604 7.508 7.570 6,205 +0.04(+0.57%)
Dec 05, 2022 7.585 7.585 7.489 7.527 11,497 -0.08(-1.01%)
Dec 02, 2022 7.537 7.604 7.537 7.604 4,739 +0.10(+1.28%)
Dec 01, 2022 7.518 7.570 7.470 7.508 5,985 +0.02(+0.26%)
Nov 30, 2022 7.441 7.604 7.441 7.489 1,711 +0.09(+1.16%)
Nov 29, 2022 7.441 7.481 7.384 7.403 11,245 +0.00(+0.00%)
Nov 28, 2022 7.345 7.508 7.345 7.403 12,976 -0.03(-0.34%)
Nov 25, 2022 7.365 7.460 7.118 7.428 9,096 +0.04(+0.60%)
Nov 23, 2022 7.298 7.516 7.288 7.384 9,028 +0.12(+1.72%)
Nov 22, 2022 7.202 7.288 7.202 7.259 5,570 +0.06(+0.80%)
Nov 21, 2022 7.221 7.258 7.202 7.202 979 -0.04(-0.53%)
Nov 18, 2022 7.269 7.278 7.211 7.240 4,745 +0.01(+0.13%)
Nov 17, 2022 7.231 7.231 7.231 7.231 273 +0.00(+0.07%)
Nov 16, 2022 7.231 7.298 7.211 7.226 17,627 -0.00(-0.07%)
Nov 15, 2022 7.298 7.298 7.183 7.231 55,229 +0.09(+1.21%)
Nov 14, 2022 7.144 7.192 7.144 7.144 19,057 -0.12(-1.71%)
Nov 11, 2022 7.259 7.321 7.259 7.269 4,873 -0.06(-0.78%)
Nov 10, 2022 7.221 7.326 7.202 7.326 5,399 +0.38(+5.52%)
Nov 09, 2022 6.938 6.992 6.924 6.943 12,338 -0.04(-0.55%)
Nov 08, 2022 6.886 6.991 6.876 6.982 3,824 +0.12(+1.82%)
Nov 07, 2022 6.780 6.865 6.780 6.857 6,946 +0.03(+0.42%)
Nov 04, 2022 6.771 6.895 6.771 6.828 4,490 +0.10(+1.42%)
Nov 03, 2022 6.704 6.771 6.665 6.733 7,694 -0.02(-0.28%)
Nov 02, 2022 6.713 6.800 6.713 6.752 24,690 -0.01(-0.14%)
Nov 01, 2022 6.752 6.788 6.752 6.761 9,808 +0.09(+1.29%)
Oct 31, 2022 6.704 6.724 6.665 6.675 12,395 -0.06(-0.85%)
Oct 28, 2022 6.618 6.761 6.618 6.733 26,204 +0.07(+1.01%)
Oct 27, 2022 6.589 6.685 6.574 6.665 16,987 +0.11(+1.75%)
Oct 26, 2022 6.455 6.579 6.455 6.551 8,484 +0.07(+1.03%)
Oct 25, 2022 6.340 6.498 6.340 6.484 8,349 +0.22(+3.52%)
Oct 24, 2022 6.263 6.273 6.129 6.263 10,085 -0.08(-1.21%)
Oct 21, 2022 6.187 6.373 6.187 6.340 5,072 +0.12(+2.00%)
Oct 20, 2022 6.148 6.244 6.148 6.215 6,663 +0.08(+1.25%)
Oct 19, 2022 6.187 6.235 6.110 6.139 30,163 -0.11(-1.84%)
Oct 18, 2022 6.196 6.254 6.196 6.254 18,753 +0.10(+1.56%)
Oct 17, 2022 5.995 6.187 5.995 6.158 15,801 +0.32(+5.41%)
Oct 14, 2022 5.995 5.995 5.842 5.842 14,939 -0.11(-1.77%)
Oct 13, 2022 5.804 6.043 5.804 5.947 19,965 +0.06(+0.98%)
Oct 12, 2022 5.928 5.959 5.890 5.890 27,596 +0.00(+0.00%)
Oct 11, 2022 6.033 6.081 5.890 5.890 24,339 -0.22(-3.61%)
Oct 10, 2022 6.148 6.157 6.110 6.110 11,678 -0.03(-0.47%)
Oct 07, 2022 6.263 6.340 6.062 6.139 38,224 -0.11(-1.69%)
Oct 06, 2022 6.292 6.311 6.244 6.244 7,927 -0.14(-2.25%)
Oct 05, 2022 6.378 6.388 6.369 6.388 2,973 -0.06(-0.96%)
Oct 04, 2022 6.388 6.464 6.388 6.450 3,451 +0.28(+4.57%)
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.