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 )

8.931 -0.189 (-2.07%)
Streaming Delayed Price Updated: 10:26 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 31, 2017 5.667 5.694 5.667 5.681 8,096 +0.02(+0.36%)
Mar 30, 2017 5.646 5.675 5.605 5.660 20,062 +0.01(+0.12%)
Mar 29, 2017 5.640 5.660 5.619 5.653 14,694 -0.01(-0.24%)
Mar 28, 2017 5.681 5.687 5.633 5.667 23,261 -0.03(-0.60%)
Mar 27, 2017 5.640 5.701 5.640 5.701 10,040 +0.06(+1.09%)
Mar 24, 2017 5.633 5.640 5.619 5.640 11,671 +0.02(+0.36%)
Mar 23, 2017 5.626 5.626 5.605 5.619 5,240 -0.02(-0.36%)
Mar 22, 2017 5.667 5.667 5.572 5.640 7,887 -0.07(-1.18%)
Mar 21, 2017 5.626 5.707 5.585 5.707 18,712 +0.11(+1.94%)
Mar 20, 2017 5.591 5.612 5.581 5.599 13,413 +0.00(+0.00%)
Mar 17, 2017 5.612 5.619 5.592 5.599 10,636 +0.01(+0.12%)
Mar 16, 2017 5.564 5.619 5.564 5.592 55,699 +0.01(+0.25%)
Mar 15, 2017 5.462 5.578 5.462 5.578 37,815 +0.11(+2.00%)
Mar 14, 2017 5.489 5.496 5.469 5.469 15,358 -0.04(-0.74%)
Mar 13, 2017 5.503 5.516 5.496 5.510 9,426 -0.01(-0.12%)
Mar 10, 2017 5.510 5.517 5.483 5.517 5,899 +0.03(+0.62%)
Mar 09, 2017 5.489 5.493 5.478 5.483 12,635 +0.03(+0.50%)
Mar 08, 2017 5.455 5.483 5.435 5.455 15,446 -0.00(-0.00%)
Mar 07, 2017 5.462 5.487 5.455 5.455 14,806 -0.03(-0.50%)
Mar 06, 2017 5.530 5.530 5.483 5.483 17,382 -0.05(-0.99%)
Mar 03, 2017 5.483 5.543 5.481 5.537 20,563 +0.05(+1.00%)
Mar 02, 2017 5.503 5.503 5.469 5.483 17,136 -0.01(-0.25%)
Mar 01, 2017 5.462 5.503 5.462 5.496 12,651 +0.10(+1.77%)
Feb 28, 2017 5.414 5.455 5.401 5.401 43,462 -0.03(-0.59%)
Feb 27, 2017 5.414 5.433 5.414 5.433 6,280 +0.01(+0.22%)
Feb 24, 2017 5.414 5.421 5.407 5.421 5,578 -0.04(-0.75%)
Feb 23, 2017 5.455 5.467 5.455 5.462 5,250 +0.00(+0.01%)
Feb 22, 2017 5.428 5.461 5.428 5.461 11,112 +0.01(+0.24%)
Feb 21, 2017 5.435 5.462 5.435 5.448 7,125 +0.00(+0.02%)
Feb 17, 2017 5.447 5.447 5.447 0 -0.01(-0.17%)
Feb 16, 2017 5.455 5.463 5.448 5.457 10,117 +0.01(+0.15%)
Feb 15, 2017 5.421 5.476 5.421 5.448 54,171 -0.01(-0.13%)
Feb 14, 2017 5.462 5.463 5.435 5.455 49,289 -0.01(-0.13%)
Feb 13, 2017 5.455 5.476 5.442 5.462 52,887 +0.02(+0.38%)
Feb 10, 2017 5.420 5.469 5.420 5.442 38,652 -0.01(-0.12%)
Feb 09, 2017 5.421 5.462 5.421 5.448 20,704 +0.04(+0.76%)
Feb 08, 2017 5.394 5.407 5.387 5.407 14,867 +0.00(+0.00%)
Feb 07, 2017 5.387 5.407 5.387 5.407 549 +0.00(+0.00%)
Feb 06, 2017 5.442 5.442 5.401 5.407 7,187 -0.05(-1.00%)
Feb 03, 2017 5.442 5.476 5.442 5.462 12,363 +0.02(+0.35%)
Feb 02, 2017 5.442 5.455 5.407 5.443 12,597 -0.00(-0.08%)
Feb 01, 2017 5.414 5.455 5.413 5.447 27,859 +0.03(+0.48%)
Jan 31, 2017 5.394 5.435 5.380 5.421 40,841 +0.03(+0.51%)
Jan 30, 2017 5.394 5.394 5.349 5.394 25,158 -0.04(-0.75%)
Jan 27, 2017 5.387 5.448 5.387 5.435 23,932 +0.03(+0.63%)
Jan 26, 2017 5.407 5.407 5.366 5.401 69,289 -0.01(-0.13%)
Jan 25, 2017 5.380 5.414 5.373 5.407 7,519 +0.05(+0.89%)
Jan 24, 2017 5.380 5.392 5.353 5.360 23,418 +0.00(+0.00%)
Jan 23, 2017 5.345 5.366 5.345 5.360 10,996 +0.01(+0.13%)
Jan 20, 2017 5.332 5.378 5.332 5.353 18,237 -0.01(-0.13%)
Jan 19, 2017 5.305 5.371 5.305 5.360 19,134 +0.00(+0.00%)
Jan 18, 2017 5.373 5.380 5.346 5.360 11,752 +0.00(+0.00%)
Jan 17, 2017 5.380 5.380 5.353 5.360 8,957 -0.03(-0.63%)
Jan 13, 2017 5.394 5.394 5.394 0 +0.05(+1.02%)
Jan 12, 2017 5.353 5.360 5.339 5.339 40,904 -0.03(-0.51%)
Jan 11, 2017 5.325 5.366 5.312 5.366 6,867 +0.02(+0.37%)
Jan 10, 2017 5.312 5.353 5.312 5.347 6,875 +0.03(+0.65%)
Jan 09, 2017 5.346 5.346 5.264 5.312 13,253 -0.01(-0.13%)
Jan 06, 2017 5.319 5.325 5.312 5.319 2,769 -0.01(-0.12%)
Jan 05, 2017 5.291 5.332 5.271 5.325 56,843 +0.02(+0.38%)
Jan 04, 2017 5.332 5.332 5.278 5.305 48,955 -0.03(-0.64%)
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.