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 (%)
Feb 28, 2018 6.848 6.848 6.780 6.780 20,890 -0.05(-0.71%)
Feb 27, 2018 6.821 6.874 6.636 6.828 24,677 -0.05(-0.73%)
Feb 26, 2018 6.904 6.924 6.876 6.878 8,500 -0.03(-0.47%)
Feb 23, 2018 6.894 6.910 6.894 6.910 3,493 +0.03(+0.50%)
Feb 22, 2018 6.959 6.959 6.862 6.876 18,750 -0.06(-0.89%)
Feb 21, 2018 6.924 6.945 6.924 6.938 18,690 -0.16(-2.25%)
Feb 20, 2018 6.924 7.097 6.869 7.097 12,654 +0.14(+1.99%)
Feb 16, 2018 6.959 6.959 6.959 0 +0.11(+1.61%)
Feb 15, 2018 6.738 6.903 6.738 6.848 16,244 +0.01(+0.20%)
Feb 14, 2018 6.802 6.842 6.800 6.835 9,014 +0.12(+1.74%)
Feb 13, 2018 6.676 6.731 6.676 6.718 7,261 +0.03(+0.52%)
Feb 12, 2018 6.780 6.780 6.656 6.683 17,817 -0.03(-0.51%)
Feb 09, 2018 6.407 6.800 6.407 6.718 26,816 +0.08(+1.25%)
Feb 08, 2018 6.800 7.021 6.635 6.635 59,903 -0.14(-2.03%)
Feb 07, 2018 6.807 6.848 6.773 6.773 13,395 -0.08(-1.21%)
Feb 06, 2018 6.718 6.959 6.718 6.855 12,315 +0.06(+0.92%)
Feb 05, 2018 7.016 6.793 6.793 76,990 -0.23(-3.24%)
Feb 02, 2018 7.107 7.107 7.016 7.021 14,203 -0.19(-2.58%)
Feb 01, 2018 7.276 7.323 7.186 7.207 17,241 -0.14(-1.92%)
Jan 31, 2018 7.269 7.348 7.199 7.348 15,800 +0.11(+1.57%)
Jan 30, 2018 7.296 7.296 7.200 7.234 22,357 -0.11(-1.43%)
Jan 29, 2018 7.289 7.480 7.263 7.339 10,694 -0.02(-0.26%)
Jan 26, 2018 7.420 7.420 7.358 7.358 7,061 -0.03(-0.47%)
Jan 25, 2018 7.400 7.420 7.372 7.393 25,372 -0.00(-0.00%)
Jan 24, 2018 7.393 7.494 7.380 7.393 24,083 +0.09(+1.18%)
Jan 23, 2018 7.386 7.386 7.241 7.306 19,033 -0.04(-0.52%)
Jan 22, 2018 7.393 7.393 7.269 7.345 93,413 +0.10(+1.33%)
Jan 19, 2018 7.269 7.276 7.241 7.248 17,660 +0.01(+0.19%)
Jan 18, 2018 7.103 7.236 7.103 7.234 27,211 +0.17(+2.44%)
Jan 17, 2018 7.103 7.138 7.062 7.062 20,665 -0.06(-0.87%)
Jan 16, 2018 7.096 7.206 7.083 7.124 20,444 +0.06(+0.78%)
Jan 12, 2018 7.069 7.069 7.069 0 +0.05(+0.69%)
Jan 11, 2018 6.952 7.052 6.952 7.021 20,627 +0.07(+0.99%)
Jan 10, 2018 6.959 6.959 6.941 6.952 6,580 -0.04(-0.59%)
Jan 09, 2018 6.993 6.993 6.890 6.993 29,540 +0.04(+0.59%)
Jan 08, 2018 6.959 6.973 6.904 6.952 22,682 +0.01(+0.10%)
Jan 05, 2018 6.930 6.972 6.930 6.945 14,652 +0.03(+0.38%)
Jan 04, 2018 6.924 6.945 6.917 6.919 22,588 +0.04(+0.52%)
Jan 03, 2018 6.848 6.883 6.848 6.883 7,383 -0.01(-0.10%)
Jan 02, 2018 6.890 6.931 6.710 6.890 35,085 +0.09(+1.32%)
Dec 29, 2017 6.800 6.800 6.800 0 -0.01(-0.10%)
Dec 28, 2017 6.745 6.814 6.745 6.807 8,435 +0.05(+0.77%)
Dec 27, 2017 6.783 6.783 6.680 6.755 19,486 -0.03(-0.40%)
Dec 26, 2017 6.783 6.783 6.755 6.783 1,854 +0.00(+0.00%)
Dec 22, 2017 6.810 6.824 6.735 6.783 21,913 +0.02(+0.30%)
Dec 21, 2017 6.728 6.762 6.700 6.762 20,743 +0.03(+0.41%)
Dec 20, 2017 6.687 6.735 6.687 6.735 10,369 +0.01(+0.10%)
Dec 19, 2017 6.783 6.783 6.680 6.728 12,720 -0.05(-0.71%)
Dec 18, 2017 6.879 6.879 6.742 6.776 26,830 +0.02(+0.30%)
Dec 15, 2017 6.694 6.872 6.694 6.755 37,140 +0.08(+1.24%)
Dec 14, 2017 6.776 6.783 6.673 6.673 7,000 -0.09(-1.33%)
Dec 13, 2017 6.728 6.844 6.728 6.762 10,822 +0.01(+0.20%)
Dec 12, 2017 6.755 6.762 6.728 6.748 10,060 +0.03(+0.41%)
Dec 11, 2017 6.790 6.790 6.714 6.721 23,758 +0.05(+0.72%)
Dec 08, 2017 6.769 6.769 6.673 6.673 9,336 -0.03(-0.47%)
Dec 07, 2017 6.714 6.721 6.676 6.705 8,439 +0.05(+0.68%)
Dec 06, 2017 6.673 6.673 6.659 6.659 1,905 -0.03(-0.50%)
Dec 05, 2017 6.693 6.693 6.693 6.693 308 +0.03(+0.50%)
Dec 04, 2017 6.748 6.748 6.659 6.659 9,736 -0.03(-0.41%)
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.