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 -0.040 (-0.44%)
Official Closing 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 (%)
Jul 31, 2020 6.674 6.720 6.674 6.674 1,587 -0.06(-0.90%)
Jul 30, 2020 6.690 6.735 6.690 6.735 7,483 -0.08(-1.22%)
Jul 29, 2020 6.868 6.994 6.818 6.818 26,675 -0.01(-0.11%)
Jul 28, 2020 6.809 6.962 6.809 6.826 16,499 -0.12(-1.74%)
Jul 27, 2020 6.841 6.972 6.841 6.947 11,262 +0.18(+2.68%)
Jul 24, 2020 6.773 6.818 6.706 6.765 52,521 -0.05(-0.67%)
Jul 23, 2020 6.879 6.916 6.516 6.811 121,406 -0.11(-1.53%)
Jul 22, 2020 6.901 6.960 6.833 6.916 16,073 +0.01(+0.11%)
Jul 21, 2020 6.931 6.947 6.523 6.909 37,948 +0.04(+0.55%)
Jul 20, 2020 6.788 7.022 6.754 6.871 87,243 +0.17(+2.48%)
Jul 17, 2020 6.667 6.712 6.667 6.705 12,435 +0.08(+1.20%)
Jul 16, 2020 6.659 6.659 6.614 6.625 13,598 +0.01(+0.17%)
Jul 15, 2020 6.637 6.685 6.614 6.614 11,885 +0.05(+0.69%)
Jul 14, 2020 6.538 6.579 6.523 6.569 8,214 +0.07(+1.05%)
Jul 13, 2020 6.576 6.640 6.501 6.501 18,289 -0.05(-0.69%)
Jul 10, 2020 6.531 6.576 6.531 6.546 16,933 +0.06(+0.93%)
Jul 09, 2020 6.629 6.629 6.448 6.486 16,572 -0.14(-2.17%)
Jul 08, 2020 6.569 6.629 6.516 6.629 16,499 +0.13(+1.98%)
Jul 07, 2020 6.569 6.569 6.470 6.501 39,179 -0.08(-1.26%)
Jul 06, 2020 6.599 6.614 6.561 6.584 13,529 +0.12(+1.87%)
Jul 02, 2020 6.440 6.501 6.425 6.463 41,275 +0.11(+1.79%)
Jul 01, 2020 6.342 6.358 6.312 6.349 30,220 +0.06(+0.96%)
Jun 30, 2020 6.274 6.366 6.221 6.289 20,690 -0.03(-0.48%)
Jun 29, 2020 6.327 6.380 6.092 6.319 71,728 +0.04(+0.60%)
Jun 26, 2020 6.365 6.365 6.266 6.281 15,213 -0.10(-1.54%)
Jun 25, 2020 6.297 6.554 6.297 6.380 37,718 +0.08(+1.32%)
Jun 24, 2020 6.334 6.478 6.159 6.297 29,251 -0.09(-1.42%)
Jun 23, 2020 6.334 6.463 6.297 6.387 35,945 +0.05(+0.72%)
Jun 22, 2020 6.319 6.417 6.206 6.342 32,020 +0.09(+1.51%)
Jun 19, 2020 6.342 6.402 6.145 6.247 46,964 -0.03(-0.48%)
Jun 18, 2020 6.319 6.349 6.274 6.278 23,290 -0.09(-1.37%)
Jun 17, 2020 6.327 6.395 6.327 6.365 11,747 +0.06(+0.92%)
Jun 16, 2020 6.342 6.429 6.244 6.306 15,651 +0.13(+2.12%)
Jun 15, 2020 6.145 6.201 6.145 6.176 34,405 -0.08(-1.33%)
Jun 12, 2020 6.160 6.337 6.100 6.259 22,225 +0.23(+3.76%)
Jun 11, 2020 6.115 6.259 5.964 6.032 64,409 -0.24(-3.86%)
Jun 10, 2020 6.440 6.544 6.198 6.274 97,353 -0.11(-1.66%)
Jun 09, 2020 6.440 6.449 6.319 6.380 43,315 -0.17(-2.54%)
Jun 08, 2020 6.602 6.627 6.454 6.546 20,107 +0.01(+0.12%)
Jun 05, 2020 6.637 6.689 6.470 6.538 49,478 +0.10(+1.53%)
Jun 04, 2020 6.372 6.495 6.361 6.440 53,136 +0.01(+0.12%)
Jun 03, 2020 6.372 6.433 6.281 6.433 14,713 +0.21(+3.40%)
Jun 02, 2020 6.213 6.344 6.213 6.221 10,102 +0.05(+0.86%)
Jun 01, 2020 6.115 6.278 6.115 6.168 28,754 +0.10(+1.62%)
May 29, 2020 6.062 6.092 6.040 6.070 25,929 +0.27(+4.69%)
May 28, 2020 6.062 6.365 5.798 5.798 14,660 -0.20(-3.28%)
May 27, 2020 6.017 6.123 5.937 5.994 37,587 +0.09(+1.54%)
May 26, 2020 5.911 5.972 5.805 5.903 32,942 +0.19(+3.31%)
May 22, 2020 5.775 5.775 5.533 5.715 55,563 -0.07(-1.23%)
May 21, 2020 5.790 5.790 5.786 5.786 597 -0.06(-0.98%)
May 20, 2020 5.662 5.877 5.495 5.843 81,475 +0.23(+4.18%)
May 19, 2020 5.662 5.677 5.465 5.608 113,350 -0.05(-0.94%)
May 18, 2020 5.541 5.692 5.541 5.662 34,646 +0.26(+4.90%)
May 15, 2020 5.412 5.427 5.359 5.397 12,171 +0.04(+0.84%)
May 14, 2020 5.359 5.359 5.345 5.352 2,504 -0.03(-0.55%)
May 13, 2020 5.492 5.518 5.359 5.382 77,916 -0.11(-2.01%)
May 12, 2020 5.551 5.742 5.256 5.492 381,620 -0.11(-1.97%)
May 11, 2020 5.661 5.705 5.573 5.602 22,376 -0.13(-2.31%)
May 08, 2020 5.639 5.735 5.628 5.735 22,005 +0.10(+1.70%)
May 07, 2020 5.647 5.647 5.577 5.639 16,482 +0.12(+2.13%)
May 06, 2020 5.573 5.573 5.514 5.521 3,015 -0.04(-0.66%)
May 05, 2020 5.499 5.566 5.499 5.558 7,822 +0.09(+1.62%)
May 04, 2020 5.499 5.527 5.421 5.470 14,664 -0.12(-2.15%)
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.