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 )

8.926 -0.194 (-2.12%)
Streaming Delayed Price Updated: 1:21 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 29, 2022 7.163 7.298 7.163 7.298 1,180 +0.21(+2.97%)
Jul 28, 2022 6.972 7.087 6.972 7.087 2,372 +0.03(+0.41%)
Jul 27, 2022 7.020 7.058 7.001 7.058 5,616 +0.16(+2.29%)
Jul 26, 2022 7.029 7.029 6.895 6.900 2,750 -0.12(-1.71%)
Jul 25, 2022 6.991 7.111 6.991 7.020 5,599 +0.05(+0.69%)
Jul 22, 2022 7.039 7.058 6.972 6.972 2,558 -0.07(-0.95%)
Jul 21, 2022 6.962 7.039 6.962 7.039 3,897 -0.02(-0.27%)
Jul 20, 2022 6.943 7.067 6.608 7.058 37,852 -0.03(-0.41%)
Jul 19, 2022 7.068 7.106 7.039 7.087 16,492 +0.22(+3.21%)
Jul 18, 2022 6.924 6.962 6.867 6.867 5,074 +0.07(+1.10%)
Jul 15, 2022 6.742 6.792 6.742 6.792 3,738 +0.11(+1.60%)
Jul 14, 2022 6.704 6.704 6.627 6.685 8,327 -0.15(-2.24%)
Jul 13, 2022 6.704 6.838 6.704 6.838 8,904 +0.01(+0.14%)
Jul 12, 2022 6.809 6.838 6.809 6.828 3,240 -0.03(-0.42%)
Jul 11, 2022 6.828 6.857 6.828 6.857 4,774 -0.02(-0.28%)
Jul 08, 2022 6.876 6.924 6.876 6.876 5,300 +0.00(+0.00%)
Jul 07, 2022 6.742 6.876 6.742 6.876 19,359 +0.18(+2.72%)
Jul 06, 2022 6.742 6.742 6.608 6.694 14,176 -0.01(-0.14%)
Jul 05, 2022 6.665 6.713 6.608 6.704 14,867 -0.09(-1.27%)
Jul 01, 2022 6.742 6.819 6.713 6.790 3,760 -0.05(-0.70%)
Jun 30, 2022 6.867 6.876 6.780 6.838 7,950 -0.13(-1.92%)
Jun 29, 2022 7.010 7.010 6.972 6.972 7,819 -0.07(-0.95%)
Jun 28, 2022 7.058 7.163 7.039 7.039 16,195 -0.02(-0.27%)
Jun 27, 2022 6.991 7.058 6.991 7.058 7,914 +0.08(+1.15%)
Jun 24, 2022 6.934 6.978 6.819 6.978 8,279 +0.16(+2.33%)
Jun 23, 2022 6.894 6.894 6.819 6.819 2,946 -0.07(-0.97%)
Jun 22, 2022 6.780 6.914 6.780 6.886 5,692 +0.01(+0.14%)
Jun 21, 2022 6.771 6.934 6.771 6.876 11,755 +0.09(+1.27%)
Jun 17, 2022 6.833 6.833 6.733 6.790 10,140 +0.06(+0.85%)
Jun 16, 2022 6.867 6.995 6.704 6.733 25,770 -0.29(-4.09%)
Jun 15, 2022 7.077 7.081 6.943 7.020 4,952 +0.07(+0.96%)
Jun 14, 2022 7.039 7.074 6.953 6.953 7,097 -0.12(-1.76%)
Jun 13, 2022 7.068 7.135 7.049 7.077 14,953 -0.22(-3.02%)
Jun 10, 2022 7.451 7.451 7.298 7.298 17,263 -0.27(-3.54%)
Jun 09, 2022 7.642 7.661 7.499 7.566 10,764 -0.06(-0.75%)
Jun 08, 2022 7.594 7.671 7.594 7.623 6,441 -0.13(-1.73%)
Jun 07, 2022 7.661 7.786 7.661 7.757 5,886 +0.07(+0.87%)
Jun 06, 2022 7.738 7.738 7.671 7.690 8,123 +0.07(+0.88%)
Jun 03, 2022 7.614 7.623 7.594 7.623 4,727 -0.12(-1.61%)
Jun 02, 2022 7.594 7.748 7.594 7.748 2,735 +0.13(+1.76%)
Jun 01, 2022 7.527 7.614 7.518 7.614 5,699 +0.01(+0.13%)
May 31, 2022 7.585 7.642 7.556 7.604 1,720 +0.01(+0.13%)
May 27, 2022 7.480 7.623 7.480 7.594 10,926 +0.14(+1.93%)
May 26, 2022 7.441 7.451 7.403 7.451 10,744 +0.07(+0.91%)
May 25, 2022 7.269 7.403 7.269 7.384 21,435 +0.05(+0.65%)
May 24, 2022 7.278 7.355 7.278 7.336 6,645 +0.04(+0.52%)
May 23, 2022 7.278 7.355 7.278 7.298 13,338 +0.11(+1.60%)
May 20, 2022 7.221 7.262 7.149 7.183 6,619 -0.02(-0.27%)
May 19, 2022 7.144 7.240 7.144 7.202 9,553 +0.06(+0.80%)
May 18, 2022 7.259 7.259 7.135 7.144 6,821 -0.18(-2.48%)
May 17, 2022 7.173 7.326 7.154 7.326 21,572 +0.25(+3.52%)
May 16, 2022 7.135 7.135 7.044 7.077 55,703 +0.03(+0.41%)
May 13, 2022 7.087 7.107 6.704 7.049 28,725 +0.04(+0.62%)
May 12, 2022 6.918 7.049 6.883 7.005 29,724 +0.04(+0.63%)
May 11, 2022 6.953 7.075 6.953 6.962 14,415 +0.04(+0.63%)
May 10, 2022 7.145 7.171 6.770 6.918 41,509 -0.27(-3.76%)
May 09, 2022 7.232 7.232 7.188 7.188 14,410 -0.15(-2.02%)
May 06, 2022 7.319 7.380 7.294 7.336 10,201 -0.05(-0.71%)
May 05, 2022 7.292 7.389 7.292 7.389 6,536 -0.17(-2.30%)
May 04, 2022 7.458 7.606 7.375 7.563 4,904 +0.09(+1.17%)
May 03, 2022 7.345 7.476 7.345 7.476 23,144 +0.11(+1.54%)
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.