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, 2018 6.655 6.676 6.544 6.544 12,384 -0.12(-1.76%)
Jul 30, 2018 6.703 6.703 6.606 6.662 14,929 -0.04(-0.62%)
Jul 27, 2018 6.676 6.703 6.676 6.703 11,142 +0.02(+0.31%)
Jul 26, 2018 6.600 6.682 6.600 6.682 5,277 +0.02(+0.31%)
Jul 25, 2018 6.634 6.682 6.588 6.662 10,431 +0.04(+0.56%)
Jul 24, 2018 6.634 6.634 6.625 6.625 4,918 +0.03(+0.38%)
Jul 23, 2018 6.600 6.600 6.600 6.600 2,778 -0.03(-0.42%)
Jul 20, 2018 6.551 6.627 6.551 6.627 3,622 +0.06(+0.95%)
Jul 19, 2018 6.579 6.593 6.551 6.565 16,558 -0.07(-1.04%)
Jul 18, 2018 6.606 6.634 6.606 6.634 739 +0.01(+0.21%)
Jul 17, 2018 6.593 6.620 6.593 6.620 15,812 +0.02(+0.31%)
Jul 16, 2018 6.599 6.605 6.586 6.600 17,610 +0.01(+0.12%)
Jul 13, 2018 6.496 6.592 6.496 6.592 6,277 +0.05(+0.84%)
Jul 12, 2018 6.572 6.579 6.537 6.537 27,601 +0.03(+0.42%)
Jul 11, 2018 6.558 6.558 6.489 6.510 22,144 -0.10(-1.57%)
Jul 10, 2018 6.593 6.620 6.586 6.613 8,228 +0.03(+0.53%)
Jul 09, 2018 6.530 6.600 6.530 6.579 5,300 +0.17(+2.59%)
Jul 06, 2018 6.496 6.586 6.413 6.413 6,653 -0.12(-1.80%)
Jul 05, 2018 6.468 6.551 6.468 6.530 9,557 +0.09(+1.39%)
Jul 03, 2018 6.441 6.441 6.441 0 +0.02(+0.32%)
Jul 02, 2018 6.441 6.442 6.289 6.420 15,906 -0.07(-1.07%)
Jun 29, 2018 6.485 6.503 6.480 6.489 5,843 +0.08(+1.19%)
Jun 28, 2018 6.378 6.418 6.378 6.413 804 +0.04(+0.65%)
Jun 27, 2018 6.434 6.458 6.372 6.372 15,145 -0.10(-1.50%)
Jun 26, 2018 6.461 6.468 6.445 6.468 4,782 +0.03(+0.54%)
Jun 25, 2018 6.524 6.524 6.434 6.434 17,683 -0.15(-2.21%)
Jun 22, 2018 6.496 6.593 6.496 6.579 10,495 +0.09(+1.38%)
Jun 21, 2018 6.475 6.491 6.468 6.489 5,448 -0.04(-0.63%)
Jun 20, 2018 6.524 6.530 6.496 6.530 3,954 +0.01(+0.21%)
Jun 19, 2018 6.454 6.517 6.454 6.517 4,490 -0.04(-0.63%)
Jun 18, 2018 6.544 6.579 6.506 6.558 5,396 -0.10(-1.45%)
Jun 15, 2018 6.655 6.689 6.655 8,034 -0.03(-0.52%)
Jun 14, 2018 6.696 6.702 6.676 6.689 10,816 +0.02(+0.31%)
Jun 13, 2018 6.606 6.696 6.606 6.669 25,552 +0.01(+0.10%)
Jun 12, 2018 6.682 6.690 6.662 6.662 8,304 +0.00(+0.00%)
Jun 11, 2018 6.565 6.669 6.565 6.662 29,348 +0.01(+0.21%)
Jun 08, 2018 6.662 6.662 6.648 6.648 1,041 +0.01(+0.21%)
Jun 07, 2018 6.710 6.710 6.634 6.634 71,745 -0.08(-1.23%)
Jun 06, 2018 6.641 6.737 6.600 6.717 4,940 +0.06(+0.93%)
Jun 05, 2018 6.648 6.655 6.489 6.655 10,287 -0.03(-0.41%)
Jun 04, 2018 6.669 6.682 6.558 6.682 7,154 +0.06(+0.94%)
Jun 01, 2018 6.627 6.641 6.613 6.620 5,035 +0.05(+0.74%)
May 31, 2018 6.586 6.586 6.544 6.572 6,312 -0.06(-0.83%)
May 30, 2018 6.530 6.627 6.530 6.627 7,317 +0.13(+2.07%)
May 29, 2018 6.517 6.524 6.467 6.493 18,675 -0.15(-2.24%)
May 25, 2018 6.641 6.641 6.641 0 -0.01(-0.09%)
May 24, 2018 6.620 6.655 6.586 6.647 7,348 +0.01(+0.20%)
May 23, 2018 6.634 6.655 6.567 6.634 15,492 -0.11(-1.64%)
May 22, 2018 6.779 6.790 6.745 6.745 13,043 -0.01(-0.20%)
May 21, 2018 6.800 6.800 6.758 6.758 10,793 +0.00(+0.00%)
May 18, 2018 6.738 6.778 6.738 6.758 5,005 -0.01(-0.10%)
May 17, 2018 6.765 6.765 6.765 6.765 1,551 +0.01(+0.10%)
May 16, 2018 6.765 6.765 6.751 6.758 4,006 -0.01(-0.20%)
May 15, 2018 6.786 6.786 6.758 6.772 24,416 -0.06(-0.91%)
May 14, 2018 6.861 6.861 6.807 6.834 3,383 +0.03(+0.39%)
May 11, 2018 6.793 6.807 6.793 6.807 2,213 -0.01(-0.09%)
May 10, 2018 6.745 6.827 6.745 6.813 6,486 +0.04(+0.61%)
May 09, 2018 6.758 6.779 6.683 6.772 5,848 +0.05(+0.72%)
May 08, 2018 6.696 6.724 6.696 6.724 10,391 +0.01(+0.21%)
May 07, 2018 6.676 6.758 6.676 6.710 11,767 -0.01(-0.16%)
May 04, 2018 6.627 6.730 6.627 6.721 6,273 +0.06(+0.89%)
May 03, 2018 6.593 6.673 6.593 6.662 3,499 +0.03(+0.42%)
May 02, 2018 6.627 6.696 6.627 6.634 9,770 -0.01(-0.21%)
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.