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, 2021 8.469 8.514 8.438 8.492 6,308 -0.05(-0.62%)
Apr 29, 2021 8.575 8.575 8.530 8.545 5,094 -0.04(-0.44%)
Apr 28, 2021 8.530 8.636 8.476 8.583 27,525 +0.01(+0.09%)
Apr 27, 2021 8.560 8.575 8.537 8.575 45,721 +0.00(+0.00%)
Apr 26, 2021 8.674 8.781 8.575 8.575 35,755 -0.21(-2.34%)
Apr 23, 2021 8.613 8.781 8.552 8.781 5,388 +0.27(+3.13%)
Apr 22, 2021 8.507 8.514 8.476 8.514 20,840 +0.03(+0.36%)
Apr 21, 2021 8.469 8.484 8.404 8.484 7,040 +0.06(+0.72%)
Apr 20, 2021 8.438 8.484 8.385 8.423 19,896 -0.06(-0.72%)
Apr 19, 2021 8.499 8.514 8.484 8.484 6,166 -0.01(-0.09%)
Apr 16, 2021 8.499 8.514 8.431 8.492 23,787 -0.02(-0.18%)
Apr 15, 2021 8.438 8.507 8.438 8.507 7,796 +0.05(+0.54%)
Apr 14, 2021 8.400 8.484 8.400 8.461 4,850 +0.02(+0.27%)
Apr 13, 2021 8.339 8.449 8.339 8.438 5,405 +0.05(+0.64%)
Apr 12, 2021 8.332 8.404 8.317 8.385 8,375 +0.00(+0.00%)
Apr 09, 2021 8.286 8.537 8.286 8.385 13,405 +0.10(+1.25%)
Apr 08, 2021 8.294 8.347 8.240 8.282 16,606 +0.05(+0.59%)
Apr 07, 2021 8.263 8.370 8.142 8.233 10,636 -0.00(-0.02%)
Apr 06, 2021 8.187 8.308 8.157 8.235 2,607 -0.07(-0.80%)
Apr 05, 2021 8.256 8.406 8.180 8.301 10,186 +0.12(+1.49%)
Apr 01, 2021 8.142 8.202 8.140 8.180 9,725 +0.07(+0.90%)
Mar 31, 2021 8.105 8.123 8.105 8.107 4,255 +0.05(+0.61%)
Mar 30, 2021 8.058 8.058 8.058 8.058 131 +0.00(+0.00%)
Mar 29, 2021 8.119 8.142 8.005 8.058 14,599 -0.05(-0.66%)
Mar 26, 2021 8.088 8.111 8.081 8.111 3,417 +0.09(+1.14%)
Mar 25, 2021 7.928 8.020 7.929 8.020 8,006 +0.03(+0.38%)
Mar 24, 2021 7.982 7.989 7.967 7.989 57,376 +0.01(+0.14%)
Mar 23, 2021 7.959 8.038 7.936 7.978 11,064 -0.09(-1.13%)
Mar 22, 2021 8.058 8.084 7.989 8.069 8,056 +0.04(+0.52%)
Mar 19, 2021 7.928 8.065 7.928 8.027 5,388 +0.06(+0.76%)
Mar 18, 2021 8.012 8.111 7.967 7.967 1,330 -0.14(-1.69%)
Mar 17, 2021 8.035 8.111 7.848 8.103 41,745 +0.04(+0.47%)
Mar 16, 2021 8.027 8.126 8.027 8.065 18,436 -0.05(-0.56%)
Mar 15, 2021 8.096 8.111 8.065 8.111 8,538 +0.00(+0.00%)
Mar 12, 2021 8.088 8.126 8.058 8.111 13,536 -0.03(-0.41%)
Mar 11, 2021 8.088 8.146 8.058 8.145 15,027 +0.06(+0.74%)
Mar 10, 2021 8.035 8.149 8.035 8.084 40,001 +0.03(+0.43%)
Mar 09, 2021 8.027 8.050 8.027 8.050 951 +0.17(+2.12%)
Mar 08, 2021 7.883 7.883 7.883 7.883 159 -0.03(-0.38%)
Mar 05, 2021 7.967 7.982 7.879 7.913 9,594 +0.04(+0.48%)
Mar 04, 2021 7.997 7.997 7.875 7.875 9,909 -0.12(-1.52%)
Mar 03, 2021 8.102 8.102 7.944 7.997 14,632 -0.04(-0.48%)
Mar 02, 2021 8.051 8.103 8.020 8.035 11,801 +0.03(+0.38%)
Mar 01, 2021 8.096 8.126 7.877 8.005 48,871 +0.07(+0.86%)
Feb 26, 2021 7.807 7.967 7.807 7.936 19,188 -0.04(-0.48%)
Feb 25, 2021 7.974 7.974 7.974 7.974 1 +0.00(+0.00%)
Feb 24, 2021 7.936 7.989 7.936 7.974 6,208 +0.07(+0.87%)
Feb 23, 2021 7.909 7.955 7.906 7.906 12,700 -0.09(-1.14%)
Feb 22, 2021 7.967 8.046 7.799 7.997 32,748 -0.05(-0.66%)
Feb 19, 2021 8.081 8.092 7.807 8.050 22,342 +0.02(+0.28%)
Feb 18, 2021 7.982 8.036 7.982 8.027 9,325 -0.01(-0.09%)
Feb 17, 2021 7.906 8.035 7.906 8.035 20,482 -0.01(-0.14%)
Feb 16, 2021 8.073 8.081 7.997 8.046 7,091 +0.06(+0.81%)
Feb 12, 2021 7.921 7.982 7.921 7.982 4,994 +0.04(+0.48%)
Feb 11, 2021 7.989 8.005 7.913 7.944 33,123 -0.01(-0.10%)
Feb 10, 2021 8.050 8.050 7.951 7.951 3,280 -0.02(-0.19%)
Feb 09, 2021 7.951 7.967 7.951 7.967 3,371 +0.04(+0.53%)
Feb 08, 2021 7.936 7.963 7.890 7.925 7,408 -0.01(-0.10%)
Feb 05, 2021 7.936 8.012 7.868 7.932 9,594 +0.04(+0.53%)
Feb 04, 2021 7.875 7.963 7.822 7.890 15,505 -0.01(-0.10%)
Feb 03, 2021 7.951 7.959 7.883 7.898 60,191 -0.02(-0.19%)
Feb 02, 2021 7.890 7.936 7.890 7.913 10,822 +0.08(+1.07%)
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.