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 (%)
Sep 30, 2014 5.402 5.441 5.402 5.441 23,537 +0.02(+0.37%)
Sep 29, 2014 5.408 5.421 5.388 5.421 19,306 -0.05(-0.97%)
Sep 26, 2014 5.455 5.475 5.435 5.475 10,772 +0.03(+0.61%)
Sep 25, 2014 5.468 5.475 5.441 5.441 8,136 -0.07(-1.33%)
Sep 24, 2014 5.468 5.528 5.468 5.514 32,184 +0.03(+0.57%)
Sep 23, 2014 5.534 5.540 5.483 5.483 28,599 -0.05(-0.93%)
Sep 22, 2014 5.549 5.549 5.524 5.534 6,858 -0.04(-0.75%)
Sep 19, 2014 5.594 5.601 5.574 5.576 21,311 -0.04(-0.67%)
Sep 18, 2014 5.561 5.620 5.561 5.614 12,068 +0.03(+0.48%)
Sep 17, 2014 5.634 5.634 5.574 5.587 18,970 +0.01(+0.12%)
Sep 16, 2014 5.534 5.594 5.528 5.581 27,309 +0.01(+0.24%)
Sep 15, 2014 5.567 5.567 5.554 5.567 9,048 +0.03(+0.48%)
Sep 12, 2014 5.574 5.561 5.541 5.541 7,041 -0.02(-0.36%)
Sep 11, 2014 5.534 5.581 5.534 5.561 6,988 -0.01(-0.12%)
Sep 10, 2014 5.574 5.614 5.567 5.567 32,114 -0.01(-0.12%)
Sep 09, 2014 5.567 5.574 5.567 5.574 1,445 -0.01(-0.24%)
Sep 08, 2014 5.640 5.714 5.534 5.587 33,771 -0.09(-1.63%)
Sep 05, 2014 5.700 5.700 5.673 5.680 11,124 -0.01(-0.23%)
Sep 04, 2014 5.687 5.746 5.687 5.693 12,722 -0.01(-0.12%)
Sep 03, 2014 5.707 5.707 5.700 5.700 4,938 +0.05(+0.82%)
Sep 02, 2014 5.647 5.660 5.647 5.654 10,558 +0.01(+0.24%)
Aug 29, 2014 5.654 5.640 5.640 5.640 15,540 -0.01(-0.23%)
Aug 28, 2014 5.660 5.667 5.634 5.654 5,057 -0.06(-1.11%)
Aug 27, 2014 5.680 5.717 5.680 5.717 5,252 +0.04(+0.65%)
Aug 26, 2014 5.627 5.720 5.627 5.680 11,940 +0.01(+0.23%)
Aug 25, 2014 5.614 5.693 5.642 5.667 29,388 +0.03(+0.45%)
Aug 22, 2014 5.654 5.667 5.654 5.642 20,409 -0.02(-0.33%)
Aug 21, 2014 5.640 5.693 5.640 5.660 27,648 -0.02(-0.39%)
Aug 20, 2014 5.634 5.687 5.634 5.682 4,754 +0.02(+0.27%)
Aug 19, 2014 5.640 5.687 5.640 5.667 24,122 +0.02(+0.35%)
Aug 18, 2014 5.647 5.660 5.620 5.647 19,787 +0.05(+0.95%)
Aug 15, 2014 5.640 5.620 5.567 5.594 25,919 -0.03(-0.47%)
Aug 14, 2014 5.567 5.640 5.567 5.620 9,506 +0.02(+0.30%)
Aug 13, 2014 5.587 5.607 5.547 5.604 38,186 +0.06(+1.01%)
Aug 12, 2014 5.541 5.581 5.541 5.547 36,164 +0.00(+0.00%)
Aug 11, 2014 5.501 5.578 5.501 5.547 12,633 +0.03(+0.60%)
Aug 08, 2014 5.441 5.510 5.441 5.514 17,034 +0.03(+0.60%)
Aug 07, 2014 5.541 5.541 5.481 5.481 37,670 -0.06(-1.12%)
Aug 06, 2014 5.521 5.594 5.521 5.544 17,850 -0.00(-0.07%)
Aug 05, 2014 5.587 5.626 5.534 5.547 34,187 -0.09(-1.53%)
Aug 04, 2014 5.601 5.660 5.601 5.634 46,285 -0.01(-0.12%)
Aug 01, 2014 5.720 5.799 5.620 5.640 13,366 -0.06(-1.05%)
Jul 31, 2014 5.760 5.760 5.683 5.700 10,902 -0.14(-2.38%)
Jul 30, 2014 5.832 5.886 5.793 5.839 40,802 +0.02(+0.34%)
Jul 29, 2014 5.865 6.005 5.826 5.819 159,372 +0.00(+0.00%)
Jul 28, 2014 5.839 5.899 5.806 5.819 8,858 -0.04(-0.68%)
Jul 25, 2014 5.886 5.886 5.846 5.859 11,560 -0.06(-1.01%)
Jul 24, 2014 5.886 5.935 5.886 5.919 13,716 +0.05(+0.90%)
Jul 23, 2014 5.819 5.891 5.819 5.866 26,397 +0.01(+0.11%)
Jul 22, 2014 5.925 5.965 5.859 5.859 16,955 +0.03(+0.46%)
Jul 21, 2014 5.839 5.843 5.806 5.832 12,267 -0.05(-0.90%)
Jul 18, 2014 5.863 5.886 5.863 5.886 5,310 +0.05(+0.91%)
Jul 17, 2014 5.866 5.905 5.832 5.832 10,001 -0.07(-1.12%)
Jul 16, 2014 5.932 5.932 5.886 5.899 5,288 +0.03(+0.50%)
Jul 15, 2014 5.866 5.872 5.852 5.870 14,676 -0.01(-0.16%)
Jul 14, 2014 5.872 5.912 5.852 5.879 10,208 +0.07(+1.14%)
Jul 11, 2014 5.892 5.892 5.806 5.813 137,031 -0.04(-0.74%)
Jul 10, 2014 5.859 5.932 5.786 5.856 76,898 -0.11(-1.83%)
Jul 09, 2014 5.943 5.965 5.943 5.965 12,933 +0.05(+0.78%)
Jul 08, 2014 5.965 5.965 5.919 5.919 8,754 -0.08(-1.41%)
Jul 07, 2014 6.038 6.078 5.992 6.003 29,326 -0.05(-0.80%)
Jul 03, 2014 6.051 6.052 6.052 6.052 905 +0.01(+0.18%)
Jul 02, 2014 6.064 6.064 6.025 6.041 4,693 -0.00(-0.07%)
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.