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 (%)
Aug 30, 2013 5.002 5.022 4.976 4.996 14,803 +0.01(+0.26%)
Aug 29, 2013 5.041 5.251 4.982 4.982 19,594 -0.07(-1.30%)
Aug 28, 2013 5.002 5.085 4.982 5.048 50,367 +0.01(+0.26%)
Aug 27, 2013 5.179 5.185 4.989 5.035 70,892 -0.19(-3.63%)
Aug 26, 2013 5.205 5.264 5.185 5.225 28,219 +0.02(+0.38%)
Aug 23, 2013 5.264 5.264 5.172 5.205 17,115 -0.04(-0.75%)
Aug 22, 2013 5.081 5.244 5.081 5.244 22,989 +0.14(+2.82%)
Aug 21, 2013 5.081 5.166 5.081 5.100 11,678 -0.08(-1.52%)
Aug 20, 2013 5.185 5.217 5.113 5.179 40,629 +0.04(+0.76%)
Aug 19, 2013 5.140 5.205 5.133 5.140 13,967 -0.05(-0.88%)
Aug 16, 2013 5.218 5.244 5.172 5.185 18,934 -0.01(-0.13%)
Aug 15, 2013 5.140 5.196 5.120 5.192 18,731 +0.02(+0.38%)
Aug 14, 2013 5.179 5.212 5.107 5.172 28,320 -0.01(-0.13%)
Aug 13, 2013 5.159 5.205 5.159 5.179 5,971 +0.02(+0.38%)
Aug 12, 2013 5.140 5.199 5.120 5.159 47,290 -0.07(-1.25%)
Aug 09, 2013 5.133 5.375 5.127 5.225 58,798 +0.10(+1.92%)
Aug 08, 2013 5.094 5.172 5.094 5.127 30,603 +0.07(+1.29%)
Aug 07, 2013 5.041 5.068 5.041 5.061 17,069 +0.01(+0.26%)
Aug 06, 2013 5.002 5.074 5.002 5.048 31,584 +0.00(+0.00%)
Aug 05, 2013 5.035 5.061 4.996 5.048 25,946 +0.03(+0.65%)
Aug 02, 2013 4.943 5.035 4.943 5.015 22,427 +0.03(+0.52%)
Aug 01, 2013 5.034 5.035 4.982 4.989 12,596 -0.01(-0.26%)
Jul 31, 2013 5.009 5.015 4.943 5.002 17,729 +0.03(+0.53%)
Jul 30, 2013 4.996 5.002 4.969 4.976 21,774 -0.01(-0.13%)
Jul 29, 2013 4.976 5.001 4.924 4.982 13,822 +0.05(+1.06%)
Jul 26, 2013 4.943 4.943 4.904 4.930 1,221 -0.01(-0.26%)
Jul 25, 2013 5.002 5.009 4.937 4.943 48,916 -0.01(-0.13%)
Jul 24, 2013 4.950 4.956 4.950 4.950 12,050 +0.02(+0.40%)
Jul 23, 2013 4.937 4.956 4.917 4.930 25,173 +0.01(+0.13%)
Jul 22, 2013 4.952 4.963 4.907 4.924 20,093 +0.03(+0.67%)
Jul 19, 2013 4.832 4.937 4.832 4.891 20,290 +0.03(+0.54%)
Jul 18, 2013 4.910 4.910 4.852 4.865 48,554 -0.03(-0.67%)
Jul 17, 2013 4.852 4.898 4.852 4.897 9,086 +0.02(+0.40%)
Jul 16, 2013 4.838 4.897 4.838 4.878 12,510 +0.01(+0.13%)
Jul 15, 2013 4.878 4.910 4.871 4.871 8,489 -0.01(-0.13%)
Jul 12, 2013 4.852 4.937 4.852 4.878 9,946 -0.05(-1.06%)
Jul 11, 2013 4.852 4.969 4.819 4.930 14,257 +0.16(+3.29%)
Jul 10, 2013 4.812 4.844 4.773 4.773 20,735 -0.09(-1.75%)
Jul 09, 2013 4.799 4.891 4.721 4.858 98,930 +0.03(+0.68%)
Jul 08, 2013 4.734 4.865 4.734 4.825 32,596 +0.13(+2.79%)
Jul 05, 2013 4.707 4.806 4.603 4.694 38,330 -0.01(-0.28%)
Jul 03, 2013 4.629 4.707 4.629 4.707 8,212 +0.02(+0.42%)
Jul 02, 2013 4.714 4.779 4.675 4.688 9,654 -0.02(-0.42%)
Jul 01, 2013 4.753 4.766 4.707 4.707 8,247 +0.02(+0.42%)
Jun 28, 2013 4.647 4.688 4.647 4.688 7,710 +0.03(+0.70%)
Jun 27, 2013 4.609 4.668 4.609 4.655 10,376 +0.04(+0.85%)
Jun 26, 2013 4.616 4.654 4.583 4.616 3,790 +0.03(+0.73%)
Jun 25, 2013 4.577 4.597 4.570 4.582 4,795 -0.01(-0.16%)
Jun 24, 2013 4.649 4.668 4.590 4.590 39,741 -0.14(-3.04%)
Jun 21, 2013 4.760 4.760 4.714 4.734 10,619 -0.03(-0.55%)
Jun 20, 2013 4.858 4.858 4.753 4.760 38,967 -0.10(-2.02%)
Jun 19, 2013 4.852 4.956 4.852 4.858 34,437 -0.04(-0.80%)
Jun 18, 2013 4.897 4.897 4.891 4.897 1,145 +0.03(+0.54%)
Jun 17, 2013 4.858 4.910 4.858 4.871 45,894 +0.07(+1.36%)
Jun 14, 2013 4.806 4.845 4.806 4.806 13,142 -0.01(-0.14%)
Jun 13, 2013 4.786 4.858 4.786 4.812 7,522 -0.02(-0.39%)
Jun 12, 2013 4.857 4.858 4.825 4.831 21,047 -0.03(-0.55%)
Jun 11, 2013 4.819 4.871 4.817 4.858 25,222 -0.03(-0.54%)
Jun 10, 2013 4.878 4.884 4.871 4.884 3,025 -0.00(-0.00%)
Jun 07, 2013 4.825 4.897 4.825 4.884 12,137 +0.04(+0.83%)
Jun 06, 2013 4.782 4.845 4.782 4.844 23,997 +0.03(+0.67%)
Jun 05, 2013 4.832 4.845 4.799 4.812 15,220 -0.06(-1.21%)
Jun 04, 2013 4.865 4.910 4.845 4.871 35,929 +0.01(+0.27%)
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.