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 )

8.930 -0.190 (-2.08%)
Streaming Delayed Price Updated: 11:00 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 (%)
Jun 29, 2007 8.093 8.099 8.062 8.087 16,421 +0.01(+0.08%)
Jun 28, 2007 8.106 8.112 7.994 8.081 24,149 +0.07(+0.93%)
Jun 27, 2007 7.957 8.031 7.957 8.006 22,378 -0.05(-0.62%)
Jun 26, 2007 8.081 8.086 8.037 8.056 24,632 -0.03(-0.38%)
Jun 25, 2007 8.025 8.093 7.957 8.087 34,292 -0.02(-0.31%)
Jun 22, 2007 8.099 8.180 8.093 8.112 33,326 -0.02(-0.31%)
Jun 21, 2007 8.075 8.137 8.075 8.137 26,725 -0.02(-0.23%)
Jun 20, 2007 8.261 8.323 8.137 8.155 15,455 -0.04(-0.53%)
Jun 19, 2007 8.217 8.230 8.149 8.199 23,022 +0.00(+0.00%)
Jun 18, 2007 8.199 8.230 8.056 8.199 21,251 +0.00(+0.00%)
Jun 15, 2007 8.130 8.199 8.112 8.199 19,802 +0.12(+1.54%)
Jun 14, 2007 7.981 8.124 7.981 8.075 49,909 +0.10(+1.25%)
Jun 13, 2007 7.863 7.981 7.863 7.975 41,537 +0.06(+0.71%)
Jun 12, 2007 7.975 7.975 7.851 7.919 26,886 -0.02(-0.31%)
Jun 11, 2007 7.888 8.031 7.814 7.944 46,367 -0.06(-0.70%)
Jun 08, 2007 7.981 8.000 7.832 8.000 71,161 +0.01(+0.08%)
Jun 07, 2007 8.137 8.137 7.913 7.994 90,964 -0.16(-1.91%)
Jun 06, 2007 8.280 8.280 8.137 8.149 189,496 -0.16(-1.94%)
Jun 05, 2007 8.360 8.360 8.242 8.311 39,122 -0.02(-0.30%)
Jun 04, 2007 8.379 8.385 8.286 8.335 26,725 -0.02(-0.22%)
Jun 01, 2007 8.224 8.435 8.224 8.354 71,000 +0.02(+0.22%)
May 31, 2007 8.273 8.348 8.273 8.335 29,462 +0.07(+0.90%)
May 30, 2007 8.217 8.280 8.205 8.261 52,646 -0.08(-0.97%)
May 29, 2007 8.298 8.348 8.283 8.342 18,192 +0.08(+0.98%)
May 25, 2007 8.311 8.311 8.155 8.261 31,716 +0.02(+0.23%)
May 24, 2007 8.286 8.323 8.137 8.242 35,419 -0.05(-0.60%)
May 23, 2007 8.348 8.348 8.261 8.292 30,589 -0.06(-0.67%)
May 22, 2007 8.230 8.348 8.143 8.348 32,360 +0.05(+0.60%)
May 21, 2007 8.267 8.298 8.236 8.298 18,031 +0.02(+0.23%)
May 18, 2007 8.261 8.348 8.137 8.280 42,664 -0.04(-0.52%)
May 17, 2007 8.335 8.348 8.267 8.323 38,317 -0.01(-0.07%)
May 16, 2007 8.130 8.348 8.130 8.329 52,485 +0.14(+1.67%)
May 15, 2007 8.280 8.286 7.988 8.193 46,528 -0.02(-0.30%)
May 14, 2007 8.137 8.311 8.137 8.217 45,240 +0.05(+0.61%)
May 11, 2007 7.981 8.199 7.981 8.168 32,843 +0.09(+1.15%)
May 10, 2007 8.224 8.273 7.913 8.075 39,283 -0.17(-2.03%)
May 09, 2007 8.255 8.304 8.162 8.242 44,757 -0.07(-0.90%)
May 08, 2007 8.335 8.335 8.087 8.317 62,789 +0.03(+0.37%)
May 07, 2007 8.286 8.342 8.199 8.286 62,950 +0.00(+0.01%)
May 04, 2007 8.124 8.342 8.124 8.286 79,533 +0.11(+1.37%)
May 03, 2007 8.012 8.236 8.012 8.174 83,075 +0.04(+0.46%)
May 02, 2007 8.068 8.137 8.068 8.137 17,226 +0.07(+0.85%)
May 01, 2007 7.932 8.075 7.932 8.068 43,952 -0.07(-0.84%)
Apr 30, 2007 8.137 8.230 8.137 8.137 26,564 +0.00(+0.00%)
Apr 27, 2007 8.075 8.143 8.075 8.137 46,206 +0.04(+0.46%)
Apr 26, 2007 8.149 8.205 8.099 8.099 23,666 -0.07(-0.91%)
Apr 25, 2007 8.056 8.174 8.056 8.174 22,700 +0.16(+1.94%)
Apr 24, 2007 8.037 8.037 7.981 8.019 35,097 -0.03(-0.39%)
Apr 23, 2007 8.019 8.087 7.975 8.050 18,031 +0.00(+0.00%)
Apr 20, 2007 8.124 8.137 8.019 8.050 20,929 +0.11(+1.41%)
Apr 19, 2007 7.876 7.975 7.839 7.938 38,800 -0.06(-0.78%)
Apr 18, 2007 7.907 8.012 7.907 8.000 49,909 +0.04(+0.55%)
Apr 17, 2007 7.981 8.019 7.932 7.957 41,215 -0.02(-0.23%)
Apr 16, 2007 7.994 8.037 7.950 7.975 46,689 +0.04(+0.55%)
Apr 13, 2007 7.826 7.932 7.826 7.932 53,290 +0.13(+1.61%)
Apr 12, 2007 7.764 7.814 7.758 7.806 79,211 +0.04(+0.54%)
Apr 11, 2007 7.801 7.801 7.752 7.764 27,852 -0.02(-0.32%)
Apr 10, 2007 7.764 7.820 7.727 7.789 70,839 -0.03(-0.44%)
Apr 09, 2007 7.758 7.826 7.727 7.824 51,519 +0.07(+0.93%)
Apr 05, 2007 7.727 7.758 7.696 7.752 19,963 +0.02(+0.32%)
Apr 04, 2007 7.646 7.727 7.646 7.727 14,167 +0.09(+1.14%)
Apr 03, 2007 7.603 7.677 7.603 7.640 14,972 +0.09(+1.15%)
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.