Skip to main content

The European Equity Fund, Inc. (NY: EEA )

9.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.051 8.086 7.973 7.990 5,033 -0.08(-0.97%)
Mar 30, 2022 8.043 8.069 8.034 8.069 8,300 +0.05(+0.65%)
Mar 29, 2022 8.025 8.086 8.017 8.017 9,923 +0.13(+1.66%)
Mar 28, 2022 7.816 7.938 7.816 7.886 4,640 +0.10(+1.34%)
Mar 25, 2022 7.825 7.825 7.720 7.781 29,878 -0.04(-0.56%)
Mar 24, 2022 7.816 7.842 7.814 7.825 6,655 +0.05(+0.67%)
Mar 23, 2022 7.729 7.842 7.720 7.773 17,680 -0.15(-1.87%)
Mar 22, 2022 7.834 7.947 7.834 7.921 5,411 +0.16(+2.02%)
Mar 21, 2022 7.877 7.903 7.764 7.764 13,178 -0.12(-1.55%)
Mar 18, 2022 7.773 7.938 7.773 7.886 6,086 +0.05(+0.67%)
Mar 17, 2022 7.694 7.886 7.285 7.834 27,559 +0.09(+1.12%)
Mar 16, 2022 7.633 7.799 7.633 7.746 7,473 +0.28(+3.73%)
Mar 15, 2022 7.476 7.550 7.450 7.468 10,880 +0.00(+0.00%)
Mar 14, 2022 7.485 7.560 7.441 7.468 26,562 +0.10(+1.30%)
Mar 11, 2022 7.616 7.616 7.363 7.372 23,744 -0.04(-0.59%)
Mar 10, 2022 7.607 7.607 7.380 7.415 5,604 -0.24(-3.19%)
Mar 09, 2022 7.476 7.677 7.476 7.659 12,675 +0.34(+4.64%)
Mar 08, 2022 7.293 7.433 7.128 7.319 40,620 +0.21(+2.94%)
Mar 07, 2022 7.276 7.363 7.102 7.110 13,137 -0.23(-3.09%)
Mar 04, 2022 7.459 7.472 7.324 7.337 17,704 -0.28(-3.66%)
Mar 03, 2022 7.764 7.851 7.590 7.616 81,094 -0.14(-1.80%)
Mar 02, 2022 7.659 7.825 7.659 7.755 25,170 +0.12(+1.60%)
Mar 01, 2022 7.712 7.746 7.581 7.633 35,401 -0.08(-1.02%)
Feb 28, 2022 7.755 7.886 7.720 7.712 85,573 -0.23(-2.85%)
Feb 25, 2022 7.781 7.964 7.877 7.938 31,911 +0.07(+0.89%)
Feb 24, 2022 7.912 7.912 7.644 7.868 27,751 -0.25(-3.02%)
Feb 23, 2022 8.165 8.234 8.112 8.114 17,106 +0.04(+0.55%)
Feb 22, 2022 8.226 8.284 8.025 8.069 38,241 -0.30(-3.54%)
Feb 18, 2022 8.365 0 -0.10(-1.23%)
Feb 17, 2022 8.478 8.515 8.435 8.470 7,423 -0.14(-1.62%)
Feb 16, 2022 8.600 8.614 8.470 8.609 24,673 +0.07(+0.82%)
Feb 15, 2022 8.461 8.619 8.461 8.539 57,785 +0.11(+1.34%)
Feb 14, 2022 8.513 8.535 8.409 8.426 24,671 -0.12(-1.40%)
Feb 11, 2022 8.801 8.810 8.522 8.546 16,416 -0.18(-2.02%)
Feb 10, 2022 8.740 8.810 8.722 8.722 8,624 -0.04(-0.50%)
Feb 09, 2022 8.705 8.810 8.705 8.766 11,812 +0.17(+2.03%)
Feb 08, 2022 8.566 8.600 8.539 8.592 14,413 +0.05(+0.61%)
Feb 07, 2022 8.644 8.661 8.403 8.539 17,176 -0.11(-1.31%)
Feb 04, 2022 8.539 8.661 8.531 8.653 17,334 +0.07(+0.81%)
Feb 03, 2022 8.539 8.583 11,197 -0.04(-0.50%)
Feb 02, 2022 8.618 8.653 8.566 8.627 34,292 +0.09(+1.02%)
Feb 01, 2022 8.522 8.659 8.226 8.539 27,703 +0.07(+0.82%)
Jan 31, 2022 8.400 8.505 8.470 13,461 +0.10(+1.20%)
Jan 28, 2022 8.313 8.391 8.304 8.369 24,250 -0.01(-0.16%)
Jan 27, 2022 8.417 8.505 8.261 8.383 7,671 -0.01(-0.10%)
Jan 26, 2022 8.365 8.426 8.322 8.391 37,134 +0.17(+2.07%)
Jan 25, 2022 8.173 8.310 8.163 8.221 59,897 -0.23(-2.73%)
Jan 24, 2022 8.496 8.496 8.322 8.452 13,233 -0.24(-2.71%)
Jan 21, 2022 9.027 9.047 8.670 8.688 24,747 -0.38(-4.15%)
Jan 20, 2022 8.975 9.071 8.975 9.064 1,176 +0.13(+1.48%)
Jan 19, 2022 9.271 9.367 8.888 8.931 89,628 -0.18(-2.01%)
Jan 18, 2022 9.187 9.245 9.013 9.114 18,238 -0.24(-2.52%)
Jan 14, 2022 9.350 0 +0.05(+0.56%)
Jan 13, 2022 9.289 9.341 9.280 9.297 11,934 +0.03(+0.38%)
Jan 12, 2022 9.184 9.279 9.171 9.263 6,750 +0.10(+1.05%)
Jan 11, 2022 9.071 9.184 9.028 9.167 28,114 +0.07(+0.77%)
Jan 10, 2022 9.149 9.167 9.097 9.097 2,597 -0.05(-0.57%)
Jan 07, 2022 9.149 9.149 9.108 9.149 3,046 -0.08(-0.85%)
Jan 06, 2022 9.254 9.254 9.202 9.228 12,193 +0.01(+0.09%)
Jan 05, 2022 9.271 9.341 9.219 9.219 8,096 -0.01(-0.09%)
Jan 04, 2022 9.158 9.263 9.158 9.228 13,264 +0.10(+1.05%)
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.