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 )

9.120 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2020 5.602 5.867 5.440 5.705 50,158 +0.03(+0.52%)
Apr 29, 2020 5.558 6.015 5.507 5.676 214,410 +0.20(+3.63%)
Apr 28, 2020 5.492 5.566 5.433 5.477 93,295 +0.04(+0.68%)
Apr 27, 2020 5.536 5.541 5.311 5.440 41,925 +0.05(+0.96%)
Apr 24, 2020 5.404 5.404 5.345 5.389 1,494 +0.05(+0.97%)
Apr 23, 2020 5.293 5.485 5.293 5.337 14,095 +0.01(+0.28%)
Apr 22, 2020 5.411 5.411 5.153 5.323 27,806 +0.01(+0.15%)
Apr 21, 2020 5.153 5.330 4.579 5.315 66,492 -0.06(-1.10%)
Apr 20, 2020 5.249 5.440 5.249 5.374 25,695 -0.01(-0.21%)
Apr 17, 2020 5.315 5.507 5.315 5.385 13,447 +0.12(+2.24%)
Apr 16, 2020 5.418 5.585 4.999 5.267 89,037 -0.09(-1.59%)
Apr 15, 2020 5.369 5.369 5.352 5.352 2,872 -0.19(-3.45%)
Apr 14, 2020 5.668 5.668 5.374 5.543 5,486 +0.07(+1.26%)
Apr 13, 2020 5.404 5.514 5.271 5.474 41,379 +0.03(+0.62%)
Apr 09, 2020 5.330 5.525 5.330 5.440 15,892 +0.14(+2.64%)
Apr 08, 2020 5.411 5.485 5.142 5.301 32,489 -0.01(-0.14%)
Apr 07, 2020 5.220 5.382 5.220 5.308 24,756 +0.15(+2.85%)
Apr 06, 2020 5.102 5.161 4.977 5.161 15,925 +0.28(+5.73%)
Apr 03, 2020 4.822 4.881 4.801 4.881 2,309 -0.09(-1.78%)
Apr 02, 2020 4.763 5.039 4.741 4.969 7,586 +0.10(+1.96%)
Apr 01, 2020 4.829 5.049 4.829 4.874 14,780 -0.33(-6.37%)
Mar 31, 2020 5.006 5.205 4.869 5.205 27,873 +0.09(+1.73%)
Mar 30, 2020 5.153 5.153 5.109 5.116 22,080 +0.05(+1.02%)
Mar 27, 2020 5.006 5.098 4.932 5.065 51,074 -0.15(-2.96%)
Mar 26, 2020 5.006 5.220 4.910 5.220 27,594 +0.35(+7.26%)
Mar 25, 2020 4.716 5.153 4.716 4.866 81,647 +0.10(+2.16%)
Mar 24, 2020 4.535 4.763 4.447 4.763 79,380 +0.41(+9.48%)
Mar 23, 2020 4.550 4.586 4.343 4.351 40,459 -0.30(-6.49%)
Mar 20, 2020 4.770 4.770 4.645 4.653 18,881 -0.13(-2.77%)
Mar 19, 2020 4.233 4.785 4.215 4.785 65,010 +0.46(+10.73%)
Mar 18, 2020 4.388 4.563 4.307 4.321 290,518 -0.43(-9.13%)
Mar 17, 2020 4.653 4.785 4.623 4.756 27,817 +0.04(+0.94%)
Mar 16, 2020 4.977 4.977 4.240 4.712 39,477 -0.44(-8.57%)
Mar 13, 2020 5.382 5.433 5.153 5.153 7,470 -0.10(-1.90%)
Mar 12, 2020 5.485 5.485 5.072 5.253 26,429 -0.53(-9.10%)
Mar 11, 2020 5.926 5.926 5.676 5.779 11,070 -0.21(-3.44%)
Mar 10, 2020 5.985 6.250 5.978 5.985 6,677 -0.03(-0.49%)
Mar 09, 2020 6.258 6.258 5.875 6.015 43,239 -0.35(-5.47%)
Mar 06, 2020 6.316 6.363 6.302 6.363 6,384 -0.01(-0.20%)
Mar 05, 2020 6.486 6.486 6.000 6.375 22,115 -0.21(-3.15%)
Mar 04, 2020 6.526 6.589 6.456 6.583 13,182 +0.17(+2.72%)
Mar 03, 2020 6.464 6.464 6.408 6.408 8,292 -0.01(-0.11%)
Mar 02, 2020 6.346 6.416 6.346 6.416 7,522 +0.12(+1.93%)
Feb 28, 2020 6.287 6.478 6.272 6.294 11,002 -0.19(-2.95%)
Feb 27, 2020 6.486 6.552 6.486 6.486 12,313 -0.18(-2.65%)
Feb 26, 2020 6.758 6.802 6.478 6.662 26,070 -0.03(-0.46%)
Feb 25, 2020 6.847 6.847 6.666 6.693 14,022 -0.17(-2.45%)
Feb 24, 2020 6.891 6.891 6.850 6.861 6,888 -0.21(-2.91%)
Feb 21, 2020 6.994 7.067 6.994 7.067 5,297 +0.03(+0.38%)
Feb 20, 2020 7.027 7.040 7.027 7.040 1,922 +0.00(+0.03%)
Feb 19, 2020 6.979 7.038 6.979 7.038 8,575 +0.26(+3.80%)
Feb 18, 2020 7.016 7.023 6.780 6.780 14,262 -0.29(-4.06%)
Feb 14, 2020 7.027 7.067 7.027 7.067 3,803 -0.01(-0.10%)
Feb 13, 2020 7.060 7.075 7.060 7.075 2,211 +0.01(+0.10%)
Feb 12, 2020 7.119 7.141 7.053 7.067 23,897 -0.05(-0.72%)
Feb 11, 2020 7.119 7.172 7.119 7.119 38,268 +0.01(+0.10%)
Feb 10, 2020 7.067 7.119 7.067 7.112 23,197 +0.09(+1.28%)
Feb 07, 2020 7.045 7.178 6.994 7.022 91,009 -0.03(-0.49%)
Feb 06, 2020 7.038 7.067 6.999 7.056 14,485 +0.09(+1.32%)
Feb 05, 2020 7.119 7.119 6.964 6.964 43,134 -0.15(-2.17%)
Feb 04, 2020 7.016 7.119 7.016 7.119 14,986 +0.13(+1.79%)
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.