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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2016 5.199 5.281 5.199 5.254 15,305 +0.12(+2.24%)
Jun 29, 2016 5.050 5.165 5.050 5.138 18,161 +0.08(+1.68%)
Jun 28, 2016 5.023 5.071 5.016 5.054 6,766 +0.04(+0.88%)
Jun 27, 2016 5.057 5.091 4.955 5.010 44,257 -0.19(-3.65%)
Jun 24, 2016 5.125 5.335 5.118 5.199 68,255 -0.38(-6.80%)
Jun 23, 2016 5.498 5.579 5.443 5.579 44,884 +0.14(+2.49%)
Jun 22, 2016 5.459 5.498 5.443 5.443 13,875 +0.02(+0.38%)
Jun 21, 2016 5.396 5.437 5.362 5.423 37,906 +0.05(+0.88%)
Jun 20, 2016 5.382 5.405 5.373 5.376 12,977 +0.14(+2.72%)
Jun 17, 2016 5.179 5.254 5.179 5.233 4,483 +0.03(+0.65%)
Jun 16, 2016 5.138 5.220 5.125 5.199 18,786 -0.03(-0.65%)
Jun 15, 2016 5.226 5.255 5.226 5.233 8,249 -0.01(-0.20%)
Jun 14, 2016 5.287 5.301 5.209 5.244 35,227 -0.04(-0.83%)
Jun 13, 2016 5.294 5.315 5.287 5.287 17,910 -0.09(-1.64%)
Jun 10, 2016 5.457 5.457 5.321 5.376 18,313 -0.12(-2.10%)
Jun 09, 2016 5.504 5.504 5.484 5.491 7,356 -0.07(-1.22%)
Jun 08, 2016 5.559 5.559 5.552 5.559 6,911 +0.01(+0.12%)
Jun 07, 2016 5.443 5.558 5.443 5.552 11,497 +0.06(+1.11%)
Jun 06, 2016 5.484 5.504 5.470 5.491 8,044 +0.03(+0.60%)
Jun 03, 2016 5.430 5.464 5.430 5.458 6,268 +0.01(+0.27%)
Jun 02, 2016 5.382 5.470 5.382 5.443 16,736 +0.01(+0.12%)
Jun 01, 2016 5.382 5.439 5.382 5.437 7,355 +0.02(+0.38%)
May 31, 2016 5.484 5.484 5.382 5.416 27,826 -0.03(-0.50%)
May 27, 2016 5.484 5.443 5.443 5.443 13,276 -0.02(-0.37%)
May 26, 2016 5.491 5.491 5.464 5.464 6,334 -0.01(-0.25%)
May 25, 2016 5.470 5.477 5.464 5.477 6,160 +0.05(+0.87%)
May 24, 2016 5.396 5.433 5.396 5.430 36,803 +0.09(+1.75%)
May 23, 2016 5.301 5.355 5.301 5.336 18,644 +0.01(+0.28%)
May 20, 2016 5.321 5.369 5.321 5.321 20,573 +0.03(+0.64%)
May 19, 2016 5.319 5.319 5.294 5.287 15,657 -0.04(-0.76%)
May 18, 2016 5.403 5.403 5.328 5.328 4,468 -0.00(-0.03%)
May 17, 2016 5.457 5.470 5.315 5.330 22,095 -0.05(-0.85%)
May 16, 2016 5.328 5.470 5.315 5.375 38,349 +0.05(+1.02%)
May 13, 2016 5.348 5.416 5.315 5.321 13,344 -0.07(-1.25%)
May 12, 2016 5.389 5.402 5.362 5.389 5,501 +0.00(+0.00%)
May 11, 2016 5.425 5.428 5.335 5.389 17,349 -0.05(-0.99%)
May 10, 2016 5.416 5.457 5.396 5.443 8,558 +0.02(+0.34%)
May 09, 2016 5.436 5.438 5.362 5.425 12,398 +0.03(+0.60%)
May 06, 2016 5.334 5.429 5.334 5.392 4,922 -0.02(-0.31%)
May 05, 2016 5.369 5.409 5.355 5.409 10,627 +0.01(+0.13%)
May 04, 2016 5.362 5.402 5.362 5.402 10,164 -0.01(-0.10%)
May 03, 2016 5.409 5.418 5.389 5.408 12,810 -0.06(-1.14%)
May 02, 2016 5.463 5.470 5.409 5.470 6,863 +0.00(+0.00%)
Apr 29, 2016 5.511 5.511 5.470 5.470 8,450 -0.02(-0.37%)
Apr 28, 2016 5.450 5.504 5.450 5.490 9,097 +0.06(+1.12%)
Apr 27, 2016 5.443 5.524 5.430 5.430 9,823 -0.01(-0.14%)
Apr 26, 2016 5.436 5.446 5.389 5.437 6,168 +0.02(+0.39%)
Apr 25, 2016 5.362 5.416 5.355 5.416 5,939 -0.03(-0.62%)
Apr 22, 2016 5.450 5.450 5.443 5.450 2,847 -0.03(-0.53%)
Apr 21, 2016 5.483 5.483 5.477 5.479 3,225 -0.00(-0.05%)
Apr 20, 2016 5.484 5.530 5.477 5.482 9,132 +0.00(+0.09%)
Apr 19, 2016 5.429 5.504 5.429 5.477 11,750 +0.09(+1.62%)
Apr 18, 2016 5.389 5.396 5.382 5.389 8,388 +0.01(+0.14%)
Apr 15, 2016 5.382 5.400 5.348 5.382 10,914 -0.05(-0.87%)
Apr 14, 2016 5.423 5.436 5.423 5.429 3,706 -0.00(-0.06%)
Apr 13, 2016 5.423 5.443 5.382 5.433 8,230 +0.08(+1.45%)
Apr 12, 2016 5.369 5.396 5.330 5.355 22,795 +0.05(+0.89%)
Apr 11, 2016 5.348 5.362 5.288 5.308 8,690 +0.02(+0.38%)
Apr 08, 2016 5.186 5.333 5.186 5.287 14,408 +0.06(+1.16%)
Apr 07, 2016 5.227 5.240 5.227 5.227 8,990 -0.04(-0.82%)
Apr 06, 2016 5.260 5.274 5.240 5.270 11,960 +0.04(+0.83%)
Apr 05, 2016 5.227 5.265 5.227 5.227 14,303 -0.11(-2.05%)
Apr 04, 2016 5.294 5.369 5.294 5.336 5,121 +0.02(+0.35%)
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.