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 )

9.290 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 28, 2010 3.511 3.567 3.486 3.511 26,358 -0.07(-1.92%)
May 27, 2010 3.517 3.579 3.498 3.579 45,263 +0.21(+6.11%)
May 26, 2010 3.467 3.473 3.292 3.373 62,328 -0.04(-1.08%)
May 25, 2010 3.342 3.411 3.323 3.410 264 -0.07(-1.99%)
May 24, 2010 3.504 3.523 3.461 3.479 36,386 -0.09(-2.62%)
May 21, 2010 3.304 3.635 3.304 3.573 403,990 +0.12(+3.62%)
May 20, 2010 3.412 3.467 3.373 3.448 184,722 -0.10(-2.82%)
May 19, 2010 3.561 3.623 3.498 3.548 111,648 +0.00(+0.00%)
May 18, 2010 3.654 3.654 3.536 3.548 30,576 -0.07(-2.07%)
May 17, 2010 3.654 3.654 3.529 3.623 36,676 -0.04(-1.02%)
May 14, 2010 3.660 3.748 3.586 3.660 57,426 -0.09(-2.50%)
May 13, 2010 3.804 3.817 3.754 3.754 50,291 -0.09(-2.28%)
May 12, 2010 3.760 3.860 3.760 3.842 117,767 +0.11(+3.01%)
May 11, 2010 3.729 3.767 3.729 3.729 166 -0.00(-0.03%)
May 10, 2010 3.785 3.792 3.702 3.730 135,807 +0.22(+6.26%)
May 07, 2010 3.529 3.704 3.498 3.511 145,776 -0.11(-3.10%)
May 06, 2010 3.742 3.742 3.529 3.623 124,964 -0.16(-4.13%)
May 05, 2010 3.804 3.842 3.773 3.779 39,072 -0.10(-2.58%)
May 04, 2010 3.967 3.967 3.810 3.879 128,699 -0.17(-4.17%)
May 03, 2010 3.973 4.054 3.973 4.048 26,332 +0.06(+1.57%)
Apr 30, 2010 3.985 4.054 3.985 3.985 31,753 -0.03(-0.78%)
Apr 29, 2010 4.091 4.091 4.017 4.017 81,553 -0.01(-0.16%)
Apr 28, 2010 4.048 4.067 4.010 4.023 37,796 -0.02(-0.61%)
Apr 27, 2010 4.116 4.135 4.010 4.048 134,530 -0.14(-3.28%)
Apr 26, 2010 4.160 4.266 4.160 4.185 33,431 +0.05(+1.21%)
Apr 23, 2010 4.247 4.247 4.116 4.135 48,144 -0.04(-0.90%)
Apr 22, 2010 4.185 4.185 4.048 4.172 62,987 -0.09(-2.19%)
Apr 21, 2010 4.191 4.266 4.117 4.266 61,032 +0.09(+2.09%)
Apr 20, 2010 4.228 4.228 4.166 4.179 968 +0.01(+0.15%)
Apr 19, 2010 4.135 4.172 4.122 4.172 42,165 -0.01(-0.30%)
Apr 16, 2010 4.235 4.235 4.160 4.185 83,365 -0.07(-1.76%)
Apr 15, 2010 4.291 4.291 4.253 4.260 29,315 -0.04(-1.01%)
Apr 14, 2010 4.272 4.322 4.260 4.303 62,052 +0.06(+1.47%)
Apr 13, 2010 4.197 4.241 4.197 4.241 69,710 +0.03(+0.74%)
Apr 12, 2010 4.116 4.222 4.116 4.210 38,565 +0.06(+1.35%)
Apr 09, 2010 4.185 4.216 4.129 4.154 102,790 +0.03(+0.76%)
Apr 08, 2010 4.085 4.136 4.073 4.122 34,039 -0.01(-0.30%)
Apr 07, 2010 4.154 4.160 4.135 4.135 18,134 -0.04(-1.04%)
Apr 06, 2010 4.147 4.185 4.135 4.179 83,503 -0.03(-0.74%)
Apr 05, 2010 4.179 4.228 4.179 4.210 50,846 +0.03(+0.75%)
Apr 01, 2010 4.147 4.179 4.179 4.179 36,878 +0.07(+1.67%)
Mar 31, 2010 4.048 4.122 4.048 4.110 28,427 +0.01(+0.30%)
Mar 30, 2010 4.141 4.141 4.097 4.097 38,402 -0.06(-1.35%)
Mar 29, 2010 4.073 4.154 4.073 4.154 56,360 +0.10(+2.46%)
Mar 26, 2010 4.035 4.078 4.035 4.054 26,175 +0.05(+1.25%)
Mar 25, 2010 4.023 4.066 3.985 4.004 66,708 +0.06(+1.42%)
Mar 24, 2010 4.097 4.098 3.948 3.948 178,073 -0.15(-3.65%)
Mar 23, 2010 4.023 4.104 4.016 4.097 147,351 +0.05(+1.23%)
Mar 22, 2010 4.054 4.054 3.998 4.048 111,231 -0.01(-0.30%)
Mar 19, 2010 4.079 4.104 4.016 4.060 48,556 -0.03(-0.77%)
Mar 18, 2010 4.097 4.129 4.079 4.091 102,516 -0.02(-0.61%)
Mar 17, 2010 4.172 4.210 4.094 4.116 207,733 -0.02(-0.45%)
Mar 16, 2010 4.147 4.147 4.104 4.135 21,347 +0.01(+0.15%)
Mar 15, 2010 4.116 4.129 4.116 4.129 14,688 -0.02(-0.60%)
Mar 12, 2010 4.141 4.185 4.104 4.154 29,918 +0.04(+1.03%)
Mar 11, 2010 4.073 4.121 4.060 4.111 3,017 +0.01(+0.18%)
Mar 10, 2010 4.041 4.154 4.041 4.104 23,183 +0.03(+0.77%)
Mar 09, 2010 4.041 4.104 4.023 4.073 36,853 +0.01(+0.15%)
Mar 08, 2010 4.079 4.104 4.048 4.066 32,903 +0.01(+0.31%)
Mar 05, 2010 4.041 4.066 4.023 4.054 40,149 +0.06(+1.56%)
Mar 04, 2010 3.991 4.016 3.973 3.991 25,345 +0.03(+0.79%)
Mar 03, 2010 3.898 3.996 3.898 3.960 53,496 +0.05(+1.28%)
Mar 02, 2010 3.885 3.948 3.885 3.910 47,580 +0.04(+0.97%)
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.