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 )

8.930 -0.190 (-2.08%)
Streaming Delayed Price Updated: 1:28 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, 2016 5.301 5.436 5.301 5.355 27,905 +0.05(+0.89%)
Sep 29, 2016 5.348 5.348 5.294 5.307 14,317 -0.05(-1.01%)
Sep 28, 2016 5.341 5.375 5.328 5.362 14,634 +0.04(+0.76%)
Sep 27, 2016 5.280 5.321 5.264 5.321 14,400 +0.02(+0.39%)
Sep 26, 2016 5.335 5.335 5.280 5.300 19,499 -0.06(-1.14%)
Sep 23, 2016 5.368 5.375 5.362 5.362 4,107 -0.01(-0.25%)
Sep 22, 2016 5.348 5.395 5.348 5.375 146,102 +0.07(+1.41%)
Sep 21, 2016 5.287 5.314 5.287 5.301 94,236 +0.03(+0.51%)
Sep 20, 2016 5.307 5.321 5.274 5.274 94,681 -0.01(-0.13%)
Sep 19, 2016 5.274 5.301 5.253 5.280 42,636 +0.02(+0.39%)
Sep 16, 2016 5.287 5.287 5.260 5.260 5,283 -0.05(-1.02%)
Sep 15, 2016 5.267 5.334 5.267 5.314 44,897 +0.03(+0.51%)
Sep 14, 2016 5.307 5.314 5.287 5.287 13,451 -0.01(-0.15%)
Sep 13, 2016 5.321 5.324 5.267 5.295 65,447 -0.09(-1.74%)
Sep 12, 2016 5.348 5.402 5.260 5.389 91,898 -0.02(-0.38%)
Sep 09, 2016 5.429 5.434 5.382 5.409 20,537 -0.10(-1.85%)
Sep 08, 2016 5.497 5.511 5.463 5.511 13,413 +0.02(+0.37%)
Sep 07, 2016 5.490 5.511 5.463 5.490 12,740 +0.00(+0.00%)
Sep 06, 2016 5.490 5.518 5.470 5.490 36,411 +0.04(+0.75%)
Sep 02, 2016 5.402 5.450 5.450 5.450 4,868 +0.05(+1.00%)
Sep 01, 2016 5.389 5.405 5.389 5.396 11,449 +0.01(+0.13%)
Aug 31, 2016 5.375 5.389 5.375 5.389 11,789 +0.01(+0.12%)
Aug 30, 2016 5.368 5.416 5.368 5.382 4,753 -0.01(-0.25%)
Aug 29, 2016 5.388 5.398 5.388 5.396 21,645 +0.00(+0.00%)
Aug 26, 2016 5.443 5.463 5.368 5.395 26,494 -0.04(-0.75%)
Aug 25, 2016 5.423 5.443 5.423 5.436 15,737 -0.01(-0.12%)
Aug 24, 2016 5.375 5.457 5.375 5.443 25,535 +0.01(+0.25%)
Aug 23, 2016 5.416 5.470 5.375 5.429 23,213 +0.03(+0.63%)
Aug 22, 2016 5.389 5.409 5.389 5.396 4,852 +0.01(+0.13%)
Aug 19, 2016 5.396 5.396 5.362 5.389 14,910 -0.01(-0.22%)
Aug 18, 2016 5.368 5.401 5.368 5.401 107,500 +0.03(+0.60%)
Aug 17, 2016 5.389 5.389 5.355 5.368 12,870 -0.05(-0.88%)
Aug 16, 2016 5.382 5.419 5.382 5.416 11,677 -0.02(-0.37%)
Aug 15, 2016 5.436 5.436 5.430 5.436 4,453 +0.05(+1.01%)
Aug 12, 2016 5.382 5.436 5.368 5.382 34,309 -0.01(-0.25%)
Aug 11, 2016 5.335 5.404 5.335 5.396 4,186 +0.03(+0.63%)
Aug 10, 2016 5.335 5.394 5.294 5.362 21,589 +0.03(+0.64%)
Aug 09, 2016 5.341 5.382 5.328 5.328 64,452 +0.03(+0.51%)
Aug 08, 2016 5.356 5.356 5.301 5.301 9,607 -0.01(-0.13%)
Aug 05, 2016 5.287 5.335 5.287 5.307 7,019 +0.02(+0.38%)
Aug 04, 2016 5.287 5.307 5.280 5.287 9,753 +0.00(+0.00%)
Aug 03, 2016 5.287 5.301 5.226 5.287 23,978 -0.04(-0.76%)
Aug 02, 2016 5.307 5.328 5.294 5.328 14,711 -0.01(-0.13%)
Aug 01, 2016 5.335 5.396 5.328 5.335 28,822 -0.04(-0.76%)
Jul 29, 2016 5.328 5.375 5.328 5.375 40,454 +0.05(+0.89%)
Jul 28, 2016 5.233 5.335 5.084 5.328 54,108 +0.04(+0.77%)
Jul 27, 2016 5.335 5.375 5.287 5.287 16,706 -0.01(-0.13%)
Jul 26, 2016 5.402 5.409 5.265 5.294 12,326 +0.01(+0.13%)
Jul 25, 2016 5.287 5.307 5.267 5.287 7,445 -0.03(-0.51%)
Jul 22, 2016 5.260 5.320 5.253 5.314 3,583 +0.00(+0.00%)
Jul 21, 2016 5.321 5.328 5.301 5.314 9,033 -0.01(-0.13%)
Jul 20, 2016 5.396 5.402 5.301 5.321 31,001 +0.04(+0.69%)
Jul 19, 2016 5.321 5.321 5.267 5.285 22,480 -0.06(-1.06%)
Jul 18, 2016 5.233 5.348 5.233 5.341 30,544 +0.05(+0.90%)
Jul 15, 2016 5.274 5.301 5.253 5.294 19,714 -0.04(-0.81%)
Jul 14, 2016 5.326 5.348 5.321 5.337 5,643 +0.06(+1.21%)
Jul 13, 2016 5.287 5.287 5.274 5.274 8,462 +0.02(+0.39%)
Jul 12, 2016 5.253 5.301 5.250 5.253 46,294 +0.02(+0.39%)
Jul 11, 2016 5.199 5.240 5.179 5.233 5,322 +0.07(+1.31%)
Jul 08, 2016 5.172 5.179 5.118 5.165 11,789 +0.07(+1.33%)
Jul 07, 2016 5.063 5.118 5.063 5.097 8,416 +0.00(+0.00%)
Jul 06, 2016 5.111 5.124 5.090 5.097 6,141 -0.05(-0.92%)
Jul 05, 2016 5.151 5.165 5.121 5.145 23,172 -0.09(-1.68%)
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.