Skip to main content

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

Historical Prices

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.