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 (%)
Mar 30, 2012 4.192 4.248 4.192 4.248 6,384 +0.08(+1.80%)
Mar 29, 2012 4.148 4.173 4.135 4.173 6,976 -0.03(-0.60%)
Mar 28, 2012 4.241 4.242 4.173 4.198 73,379 -0.03(-0.74%)
Mar 27, 2012 4.248 4.254 4.229 4.229 43,233 -0.01(-0.30%)
Mar 26, 2012 4.204 4.248 4.204 4.242 30,934 +0.06(+1.35%)
Mar 23, 2012 4.135 4.217 4.135 4.185 34,062 +0.03(+0.75%)
Mar 22, 2012 4.123 4.178 4.123 4.154 18,000 -0.05(-1.19%)
Mar 21, 2012 4.210 4.227 4.204 4.204 9,735 -0.04(-0.89%)
Mar 20, 2012 4.242 4.267 4.229 4.242 14,137 -0.03(-0.59%)
Mar 19, 2012 4.261 4.304 4.242 4.267 37,023 -0.01(-0.15%)
Mar 16, 2012 4.261 4.323 4.261 4.273 25,622 +0.04(+0.89%)
Mar 15, 2012 4.167 4.235 4.167 4.235 61,581 +0.04(+0.90%)
Mar 14, 2012 4.198 4.254 4.192 4.198 18,121 -0.03(-0.71%)
Mar 13, 2012 4.173 4.272 4.173 4.228 75,935 +0.06(+1.47%)
Mar 12, 2012 4.167 4.182 4.155 4.167 15,826 +0.01(+0.30%)
Mar 09, 2012 4.167 4.210 4.154 4.154 16,404 -0.03(-0.60%)
Mar 08, 2012 4.167 4.223 4.167 4.179 29,870 +0.06(+1.52%)
Mar 07, 2012 4.079 4.125 4.079 4.116 15,239 +0.06(+1.39%)
Mar 06, 2012 4.123 4.123 4.048 4.060 43,865 -0.15(-3.57%)
Mar 05, 2012 4.261 4.273 4.198 4.210 29,579 -0.06(-1.47%)
Mar 02, 2012 4.273 4.286 4.242 4.273 25,131 +0.00(+0.00%)
Mar 01, 2012 4.242 4.273 4.242 4.273 27,300 +0.03(+0.74%)
Feb 29, 2012 4.210 4.267 4.210 4.242 18,753 -0.01(-0.15%)
Feb 28, 2012 4.198 4.248 4.198 4.248 18,908 +0.03(+0.74%)
Feb 27, 2012 4.229 4.235 4.185 4.217 25,712 -0.04(-0.88%)
Feb 24, 2012 4.229 4.254 4.229 4.254 19,953 +0.06(+1.34%)
Feb 23, 2012 4.167 4.210 4.154 4.198 6,925 +0.00(+0.00%)
Feb 21, 2012 4.198 4.198 4.198 4.198 0 +0.02(+0.45%)
Feb 17, 2012 4.173 4.192 4.160 4.179 22,769 +0.04(+0.91%)
Feb 16, 2012 4.098 4.154 4.098 4.141 22,132 +0.03(+0.76%)
Feb 15, 2012 4.160 4.204 4.110 4.110 24,130 -0.03(-0.76%)
Feb 14, 2012 4.135 4.141 4.104 4.141 51,364 -0.02(-0.45%)
Feb 13, 2012 4.192 4.192 4.141 4.160 15,898 +0.02(+0.46%)
Feb 10, 2012 4.141 4.141 4.123 4.141 4,638 -0.07(-1.64%)
Feb 09, 2012 4.198 4.253 4.198 4.210 6,114 +0.01(+0.30%)
Feb 08, 2012 4.204 4.210 4.167 4.198 21,607 +0.03(+0.60%)
Feb 07, 2012 4.135 4.179 4.135 4.173 21,403 +0.00(+0.00%)
Feb 06, 2012 4.223 4.223 4.167 4.173 13,042 -0.08(-1.77%)
Feb 03, 2012 4.235 4.267 4.204 4.248 32,592 +0.06(+1.35%)
Feb 02, 2012 4.135 4.192 4.135 4.192 17,850 +0.06(+1.52%)
Feb 01, 2012 4.066 4.135 4.066 4.129 61,403 +0.11(+2.81%)
Jan 31, 2012 4.010 4.016 3.975 4.016 9,844 +0.04(+1.09%)
Jan 30, 2012 3.972 3.973 3.929 3.973 9,107 -0.04(-0.92%)
Jan 27, 2012 4.010 4.048 4.004 4.010 16,863 +0.00(+0.00%)
Jan 26, 2012 4.004 4.066 3.985 4.010 38,871 +0.05(+1.27%)
Jan 25, 2012 4.004 4.004 3.929 3.960 19,423 -0.03(-0.63%)
Jan 24, 2012 3.960 3.991 3.935 3.985 22,638 +0.02(+0.47%)
Jan 23, 2012 3.928 4.029 3.928 3.966 39,687 +0.04(+0.96%)
Jan 20, 2012 3.878 3.928 3.866 3.928 31,122 +0.03(+0.64%)
Jan 19, 2012 3.834 3.916 3.834 3.903 17,835 +0.09(+2.30%)
Jan 18, 2012 3.709 3.822 3.709 3.816 51,664 +0.07(+1.84%)
Jan 17, 2012 3.722 3.772 3.722 3.747 19,792 +0.03(+0.84%)
Jan 13, 2012 3.697 3.728 3.634 3.715 120,852 -0.06(-1.50%)
Jan 12, 2012 3.791 3.791 3.759 3.772 59,238 +0.01(+0.33%)
Jan 11, 2012 3.759 3.759 3.710 3.759 4,489 -0.04(-1.15%)
Jan 10, 2012 3.803 3.803 3.766 3.803 9,389 +0.05(+1.34%)
Jan 09, 2012 3.744 3.753 3.744 3.753 1,351 +0.04(+1.01%)
Jan 06, 2012 3.734 3.734 3.684 3.715 29,906 -0.02(-0.50%)
Jan 05, 2012 3.766 3.778 3.690 3.734 32,431 -0.08(-1.97%)
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.