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 30, 2017 6.337 6.337 6.295 6.295 12,596 -0.03(-0.43%)
Jun 29, 2017 6.378 6.378 6.304 6.323 6,949 -0.07(-1.07%)
Jun 28, 2017 6.343 6.392 6.343 6.392 2,292 +0.05(+0.87%)
Jun 27, 2017 6.343 6.343 6.324 6.337 7,794 +0.00(+0.00%)
Jun 26, 2017 6.343 6.426 6.323 6.337 19,473 +0.01(+0.20%)
Jun 23, 2017 6.316 6.405 6.302 6.324 21,697 -0.02(-0.30%)
Jun 22, 2017 6.343 6.350 6.323 6.343 10,515 +0.02(+0.24%)
Jun 21, 2017 6.330 6.330 6.295 6.328 8,404 -0.02(-0.24%)
Jun 20, 2017 6.440 6.440 6.324 6.343 12,774 -0.03(-0.43%)
Jun 19, 2017 6.371 6.392 6.371 6.371 9,546 +0.03(+0.43%)
Jun 16, 2017 6.291 6.343 6.291 6.343 7,087 +0.01(+0.22%)
Jun 15, 2017 6.275 6.330 6.192 6.330 15,562 -0.03(-0.54%)
Jun 14, 2017 6.364 6.384 6.343 6.364 1,951 +0.03(+0.43%)
Jun 13, 2017 6.350 6.350 6.302 6.337 3,396 +0.02(+0.35%)
Jun 12, 2017 6.350 6.350 6.309 6.315 2,748 -0.04(-0.56%)
Jun 09, 2017 6.364 6.364 6.323 6.350 32,835 -0.01(-0.22%)
Jun 08, 2017 6.337 6.364 6.337 6.364 8,199 -0.01(-0.11%)
Jun 07, 2017 6.405 6.412 6.364 6.371 8,002 -0.01(-0.11%)
Jun 06, 2017 6.343 6.378 6.337 6.378 20,000 -0.01(-0.11%)
Jun 05, 2017 6.385 6.405 6.370 6.385 15,833 -0.01(-0.21%)
Jun 02, 2017 6.392 6.635 6.378 6.398 13,542 +0.03(+0.54%)
Jun 01, 2017 6.412 6.412 6.343 6.364 16,805 +0.02(+0.33%)
May 31, 2017 6.330 6.423 6.302 6.343 43,973 +0.05(+0.87%)
May 30, 2017 6.316 6.316 6.275 6.289 20,901 +0.00(+0.05%)
May 26, 2017 6.289 6.309 6.268 6.286 12,524 -0.03(-0.48%)
May 25, 2017 6.282 6.316 6.282 6.316 21,858 +0.07(+1.10%)
May 24, 2017 6.275 6.282 6.240 6.247 10,429 -0.03(-0.44%)
May 23, 2017 6.284 6.302 6.275 6.275 15,559 +0.00(+0.00%)
May 22, 2017 6.302 6.302 6.268 6.275 6,997 +0.03(+0.44%)
May 19, 2017 6.227 6.247 6.217 6.247 2,266 +0.05(+0.78%)
May 18, 2017 6.179 6.227 6.176 6.199 62,369 +0.01(+0.11%)
May 17, 2017 6.261 6.261 6.192 6.192 45,083 -0.10(-1.52%)
May 16, 2017 6.268 6.288 6.247 6.288 17,007 +0.06(+0.99%)
May 15, 2017 6.206 6.234 6.199 6.227 12,603 +0.08(+1.26%)
May 12, 2017 6.186 6.193 6.138 6.149 21,867 -0.00(-0.04%)
May 11, 2017 6.111 6.206 6.108 6.152 32,929 -0.01(-0.11%)
May 10, 2017 6.138 6.179 6.138 6.158 34,328 +0.00(+0.00%)
May 09, 2017 6.193 6.213 6.131 6.158 62,051 +0.01(+0.22%)
May 08, 2017 6.179 6.179 6.131 6.145 39,000 -0.03(-0.55%)
May 05, 2017 6.111 6.213 6.111 6.179 31,487 +0.05(+0.89%)
May 04, 2017 6.063 6.124 6.063 6.124 9,625 +0.09(+1.47%)
May 03, 2017 6.005 6.036 6.001 6.036 26,678 +0.03(+0.45%)
May 02, 2017 5.974 6.029 5.974 6.008 20,534 +0.03(+0.57%)
May 01, 2017 5.974 5.974 5.967 5.974 9,597 +0.01(+0.11%)
Apr 28, 2017 5.954 5.967 5.954 5.967 6,680 +0.01(+0.23%)
Apr 27, 2017 5.933 5.954 5.899 5.954 34,554 +0.02(+0.35%)
Apr 26, 2017 5.967 5.967 5.933 5.933 14,898 -0.03(-0.46%)
Apr 25, 2017 5.960 5.974 5.940 5.960 30,658 +0.03(+0.46%)
Apr 24, 2017 5.885 5.967 5.810 5.933 34,382 +0.17(+2.96%)
Apr 21, 2017 5.749 5.762 5.652 5.762 16,508 +0.01(+0.24%)
Apr 20, 2017 5.756 5.783 5.749 5.749 2,510 +0.02(+0.36%)
Apr 19, 2017 5.715 5.728 5.708 5.728 6,170 +0.01(+0.24%)
Apr 18, 2017 5.721 5.728 5.701 5.715 4,768 -0.01(-0.12%)
Apr 17, 2017 5.674 5.749 5.674 5.721 10,379 +0.02(+0.36%)
Apr 13, 2017 5.715 5.728 5.701 5.701 13,259 -0.03(-0.60%)
Apr 12, 2017 5.756 5.762 5.720 5.735 5,420 -0.02(-0.36%)
Apr 11, 2017 5.728 5.769 5.721 5.756 11,780 +0.05(+0.96%)
Apr 10, 2017 5.674 5.701 5.674 5.701 7,390 +0.03(+0.48%)
Apr 07, 2017 5.674 5.674 5.660 5.674 5,581 +0.00(+0.09%)
Apr 06, 2017 5.687 5.688 5.669 5.669 12,730 +0.02(+0.40%)
Apr 05, 2017 5.667 5.680 5.640 5.646 7,796 -0.01(-0.12%)
Apr 04, 2017 5.619 5.667 5.605 5.653 23,063 -0.03(-0.48%)
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.