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 )

8.920 -0.200 (-2.19%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2014 5.759 5.759 5.682 5.699 10,903 -0.14(-2.38%)
Jul 30, 2014 5.832 5.885 5.792 5.839 40,805 +0.02(+0.34%)
Jul 29, 2014 5.865 6.004 5.825 5.819 159,384 +0.00(+0.00%)
Jul 28, 2014 5.839 5.898 5.806 5.819 8,858 -0.04(-0.68%)
Jul 25, 2014 5.885 5.885 5.845 5.859 11,561 -0.06(-1.01%)
Jul 24, 2014 5.885 5.934 5.885 5.918 13,717 +0.05(+0.90%)
Jul 23, 2014 5.819 5.890 5.819 5.865 26,399 +0.01(+0.11%)
Jul 22, 2014 5.925 5.965 5.859 5.859 16,957 +0.03(+0.46%)
Jul 21, 2014 5.839 5.843 5.806 5.832 12,268 -0.05(-0.90%)
Jul 18, 2014 5.863 5.885 5.863 5.885 5,311 +0.05(+0.91%)
Jul 17, 2014 5.865 5.905 5.832 5.832 10,002 -0.07(-1.12%)
Jul 16, 2014 5.931 5.931 5.885 5.898 5,288 +0.03(+0.50%)
Jul 15, 2014 5.865 5.872 5.852 5.869 14,677 -0.01(-0.16%)
Jul 14, 2014 5.872 5.912 5.852 5.878 10,209 +0.07(+1.14%)
Jul 11, 2014 5.892 5.892 5.806 5.812 137,041 -0.04(-0.74%)
Jul 10, 2014 5.859 5.931 5.786 5.856 76,904 -0.11(-1.83%)
Jul 09, 2014 5.942 5.965 5.942 5.965 12,934 +0.05(+0.78%)
Jul 08, 2014 5.965 5.965 5.918 5.918 8,754 -0.08(-1.41%)
Jul 07, 2014 6.037 6.077 5.992 6.003 29,328 -0.05(-0.80%)
Jul 03, 2014 6.051 6.051 6.051 6.051 905 +0.01(+0.18%)
Jul 02, 2014 6.064 6.064 6.025 6.040 4,694 -0.00(-0.07%)
Jul 01, 2014 6.018 6.091 6.004 6.044 41,178 +0.07(+1.22%)
Jun 30, 2014 5.965 5.978 5.925 5.971 22,209 +0.01(+0.11%)
Jun 27, 2014 5.965 5.965 5.965 5.965 2,537 -0.02(-0.33%)
Jun 26, 2014 5.965 5.984 5.965 5.984 20,192 -0.03(-0.44%)
Jun 25, 2014 6.008 6.031 5.991 6.011 8,123 -0.01(-0.11%)
Jun 24, 2014 6.037 6.044 5.984 6.018 21,376 -0.05(-0.77%)
Jun 23, 2014 6.064 6.097 6.024 6.064 46,693 +0.01(+0.11%)
Jun 20, 2014 6.031 6.057 6.031 6.057 9,017 +0.02(+0.33%)
Jun 19, 2014 6.044 6.059 6.031 6.037 23,318 +0.04(+0.66%)
Jun 18, 2014 5.991 6.031 5.991 5.998 23,633 +0.01(+0.22%)
Jun 17, 2014 6.004 6.006 5.905 5.985 18,481 -0.01(-0.11%)
Jun 16, 2014 6.024 6.064 5.991 5.991 29,289 -0.03(-0.55%)
Jun 13, 2014 6.024 6.057 6.024 6.024 6,931 -0.01(-0.22%)
Jun 12, 2014 6.031 6.071 6.031 6.037 23,905 -0.02(-0.33%)
Jun 11, 2014 6.071 6.071 6.037 6.057 4,673 -0.02(-0.25%)
Jun 10, 2014 6.037 6.073 6.037 6.073 5,926 +0.03(+0.47%)
Jun 06, 2014 6.057 6.077 6.024 6.044 35,598 +0.03(+0.44%)
Jun 05, 2014 6.051 6.064 5.998 6.018 56,101 +0.04(+0.67%)
Jun 04, 2014 6.004 6.004 5.905 5.978 49,635 +0.00(+0.00%)
Jun 03, 2014 5.971 6.011 5.965 5.978 36,360 -0.02(-0.33%)
Jun 02, 2014 6.024 6.031 5.978 5.998 65,089 -0.01(-0.22%)
May 30, 2014 6.011 6.018 5.986 6.011 5,999 +0.04(+0.67%)
May 29, 2014 5.945 5.976 5.945 5.971 70,361 +0.03(+0.45%)
May 28, 2014 5.912 5.966 5.912 5.945 48,209 +0.00(+0.00%)
May 27, 2014 5.948 5.971 5.922 5.945 37,182 +0.03(+0.51%)
May 23, 2014 5.892 5.914 5.914 5.914 25,047 +0.03(+0.46%)
May 22, 2014 5.872 5.890 5.872 5.888 1,851 -0.00(-0.01%)
May 21, 2014 5.878 5.902 5.819 5.888 43,856 +0.06(+0.97%)
May 20, 2014 5.878 5.912 5.812 5.832 127,214 -0.04(-0.68%)
May 19, 2014 5.865 5.925 5.865 5.872 54,759 -0.05(-0.89%)
May 16, 2014 5.918 5.925 5.845 5.925 6,841 -0.01(-0.22%)
May 15, 2014 5.931 5.958 5.925 5.938 23,732 -0.01(-0.22%)
May 14, 2014 5.964 5.990 5.944 5.951 14,902 -0.03(-0.44%)
May 13, 2014 5.944 6.010 5.938 5.977 77,629 +0.02(+0.33%)
May 12, 2014 5.944 5.971 5.938 5.958 45,399 +0.05(+0.78%)
May 09, 2014 5.925 5.925 5.912 5.912 6,913 -0.06(-0.99%)
May 08, 2014 5.958 5.997 5.905 5.971 38,767 +0.03(+0.44%)
May 07, 2014 5.944 5.964 5.912 5.944 42,420 +0.03(+0.55%)
May 06, 2014 5.879 5.925 5.879 5.912 27,173 +0.01(+0.22%)
May 05, 2014 5.912 5.990 5.859 5.899 86,948 -0.07(-1.10%)
May 02, 2014 5.905 5.997 5.892 5.964 112,525 +0.03(+0.44%)
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.