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%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Aug 31, 2009 3.920 3.994 3.920 3.980 33,176 +0.00(+0.11%)
Aug 28, 2009 4.007 4.013 3.951 3.975 39,614 -0.01(-0.16%)
Aug 27, 2009 3.951 4.038 3.920 3.982 34,906 -0.01(-0.16%)
Aug 26, 2009 3.988 3.988 3.913 3.988 27,934 -0.03(-0.77%)
Aug 25, 2009 3.963 4.031 3.963 4.019 29,077 +0.05(+1.25%)
Aug 24, 2009 4.025 4.025 3.907 3.969 52,702 +0.00(+0.00%)
Aug 21, 2009 3.820 3.969 3.820 3.969 46,573 +0.19(+4.93%)
Aug 20, 2009 3.808 3.839 3.758 3.783 14,020 -0.01(-0.33%)
Aug 19, 2009 3.727 3.814 3.684 3.795 16,159 +0.03(+0.83%)
Aug 18, 2009 3.777 3.792 3.727 3.764 11,478 +0.01(+0.17%)
Aug 17, 2009 3.789 3.864 3.665 3.758 49,444 -0.15(-3.82%)
Aug 14, 2009 3.870 3.938 3.833 3.907 18,333 -0.06(-1.41%)
Aug 13, 2009 3.857 3.994 3.802 3.963 70,351 +0.18(+4.76%)
Aug 12, 2009 3.777 3.795 3.739 3.783 20,846 +0.04(+1.00%)
Aug 11, 2009 3.764 3.789 3.739 3.746 14,938 -0.05(-1.31%)
Aug 10, 2009 3.833 3.907 3.770 3.795 20,540 -0.07(-1.77%)
Aug 07, 2009 3.870 3.937 3.795 3.864 25,184 +0.02(+0.65%)
Aug 06, 2009 3.857 3.864 3.802 3.839 23,584 +0.01(+0.16%)
Aug 05, 2009 3.833 3.870 3.733 3.833 22,538 -0.02(-0.64%)
Aug 04, 2009 3.802 3.882 3.802 3.857 15,944 +0.06(+1.47%)
Aug 03, 2009 3.770 3.944 3.721 3.802 42,644 +0.11(+2.86%)
Jul 31, 2009 3.684 3.764 3.646 3.696 29,946 -0.01(-0.34%)
Jul 30, 2009 3.609 3.721 3.609 3.708 32,249 +0.12(+3.47%)
Jul 29, 2009 3.634 3.634 3.584 3.584 21,884 -0.04(-1.03%)
Jul 28, 2009 3.609 3.640 3.590 3.621 23,151 -0.03(-0.85%)
Jul 27, 2009 3.640 3.652 3.584 3.652 44,218 +0.03(+0.86%)
Jul 24, 2009 3.590 3.621 3.590 3.621 2,297 +0.02(+0.69%)
Jul 23, 2009 3.621 3.634 3.534 3.597 47,034 -0.01(-0.34%)
Jul 22, 2009 3.460 3.634 3.447 3.609 59,262 +0.11(+3.20%)
Jul 21, 2009 3.522 3.541 3.491 3.497 33,528 +0.02(+0.72%)
Jul 20, 2009 3.429 3.534 3.410 3.472 18,431 +0.09(+2.57%)
Jul 17, 2009 3.398 3.428 3.385 3.385 13,506 -0.06(-1.80%)
Jul 16, 2009 3.342 3.503 3.342 3.447 30,417 +0.12(+3.74%)
Jul 15, 2009 3.261 3.354 3.261 3.323 21,717 +0.11(+3.48%)
Jul 14, 2009 3.180 3.255 3.180 3.211 17,418 +0.04(+1.17%)
Jul 13, 2009 3.087 3.174 3.087 3.174 13,427 +0.05(+1.57%)
Jul 10, 2009 3.149 3.149 3.093 3.125 9,818 -0.03(-0.96%)
Jul 09, 2009 3.168 3.168 3.118 3.156 22,544 +0.04(+1.20%)
Jul 08, 2009 3.124 3.156 3.087 3.118 40,263 -0.03(-0.99%)
Jul 07, 2009 3.230 3.242 3.149 3.149 10,271 -0.06(-1.93%)
Jul 06, 2009 3.236 3.236 3.168 3.211 21,524 -0.10(-3.00%)
Jul 02, 2009 3.361 3.361 3.274 3.311 19,114 -0.10(-2.91%)
Jul 01, 2009 3.323 3.410 3.305 3.410 33,968 +0.06(+1.86%)
Jun 30, 2009 3.329 3.348 3.298 3.348 14,154 -0.01(-0.37%)
Jun 29, 2009 3.361 3.361 3.317 3.361 6,439 +0.07(+2.08%)
Jun 26, 2009 3.342 3.342 3.280 3.292 2,857 -0.05(-1.49%)
Jun 25, 2009 3.261 3.342 3.255 3.342 33,532 +0.11(+3.26%)
Jun 24, 2009 3.249 3.282 3.236 3.236 4,716 +0.01(+0.39%)
Jun 23, 2009 3.236 3.292 3.174 3.224 42,114 -0.02(-0.76%)
Jun 22, 2009 3.292 3.292 3.205 3.249 9,771 -0.09(-2.79%)
Jun 19, 2009 3.329 3.379 3.298 3.342 9,198 +0.05(+1.51%)
Jun 18, 2009 3.292 3.317 3.230 3.292 25,730 +0.00(+0.00%)
Jun 17, 2009 3.311 3.329 3.249 3.292 23,824 -0.04(-1.12%)
Jun 16, 2009 3.404 3.404 3.323 3.329 10,142 -0.09(-2.55%)
Jun 15, 2009 3.447 3.447 3.354 3.416 28,240 -0.08(-2.31%)
Jun 12, 2009 3.510 3.510 3.423 3.497 15,683 -0.04(-1.05%)
Jun 11, 2009 3.479 3.547 3.441 3.534 37,178 +0.06(+1.79%)
Jun 10, 2009 3.460 3.578 3.454 3.472 18,190 -0.03(-0.89%)
Jun 09, 2009 3.497 3.516 3.460 3.503 22,066 +0.06(+1.62%)
Jun 08, 2009 3.497 3.497 3.406 3.447 18,177 -0.05(-1.42%)
Jun 05, 2009 3.522 3.665 3.454 3.497 35,352 -0.01(-0.18%)
Jun 04, 2009 3.497 3.584 3.454 3.503 41,055 +0.03(+0.89%)
Jun 03, 2009 3.454 3.491 3.429 3.472 62,894 -0.07(-2.10%)
Jun 02, 2009 3.516 3.572 3.516 3.547 21,379 +0.04(+1.24%)
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.