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 )

9.330 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 21, 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 (%)
May 31, 2017 6.355 6.449 6.328 6.369 43,797 +0.06(+0.87%)
May 30, 2017 6.341 6.341 6.301 6.314 20,817 +0.00(+0.05%)
May 26, 2017 6.314 6.335 6.293 6.311 12,473 -0.03(-0.48%)
May 25, 2017 6.307 6.341 6.307 6.341 21,770 +0.07(+1.10%)
May 24, 2017 6.300 6.307 6.266 6.272 10,387 -0.03(-0.44%)
May 23, 2017 6.309 6.328 6.300 6.300 15,497 +0.00(+0.00%)
May 22, 2017 6.328 6.328 6.293 6.300 6,969 +0.03(+0.44%)
May 19, 2017 6.252 6.272 6.242 6.272 2,257 +0.05(+0.78%)
May 18, 2017 6.204 6.252 6.201 6.224 62,119 +0.01(+0.11%)
May 17, 2017 6.286 6.286 6.217 6.217 44,903 -0.10(-1.52%)
May 16, 2017 6.294 6.313 6.272 6.313 16,939 +0.06(+0.99%)
May 15, 2017 6.231 6.259 6.224 6.252 12,552 +0.08(+1.26%)
May 12, 2017 6.211 6.218 6.163 6.174 21,779 -0.00(-0.04%)
May 11, 2017 6.135 6.231 6.132 6.176 32,797 -0.01(-0.11%)
May 10, 2017 6.163 6.204 6.163 6.183 34,190 +0.00(+0.00%)
May 09, 2017 6.218 6.238 6.156 6.183 61,802 +0.01(+0.22%)
May 08, 2017 6.204 6.204 6.156 6.170 38,844 -0.03(-0.55%)
May 05, 2017 6.135 6.238 6.135 6.204 31,360 +0.05(+0.89%)
May 04, 2017 6.087 6.149 6.087 6.149 9,587 +0.09(+1.47%)
May 03, 2017 6.030 6.060 6.026 6.060 26,571 +0.03(+0.45%)
May 02, 2017 5.998 6.053 5.998 6.032 20,452 +0.03(+0.57%)
May 01, 2017 5.998 5.998 5.991 5.998 9,559 +0.01(+0.11%)
Apr 28, 2017 5.978 5.991 5.978 5.991 6,653 +0.01(+0.23%)
Apr 27, 2017 5.957 5.978 5.923 5.978 34,415 +0.02(+0.35%)
Apr 26, 2017 5.991 5.991 5.957 5.957 14,838 -0.03(-0.46%)
Apr 25, 2017 5.984 5.998 5.964 5.984 30,535 +0.03(+0.46%)
Apr 24, 2017 5.909 5.991 5.834 5.957 34,244 +0.17(+2.96%)
Apr 21, 2017 5.772 5.786 5.675 5.786 16,441 +0.01(+0.24%)
Apr 20, 2017 5.779 5.806 5.772 5.772 2,500 +0.02(+0.36%)
Apr 19, 2017 5.738 5.751 5.731 5.751 6,145 +0.01(+0.24%)
Apr 18, 2017 5.745 5.751 5.724 5.738 4,749 -0.01(-0.12%)
Apr 17, 2017 5.697 5.772 5.697 5.745 10,338 +0.02(+0.36%)
Apr 13, 2017 5.738 5.751 5.724 5.724 13,206 -0.03(-0.60%)
Apr 12, 2017 5.779 5.786 5.743 5.758 5,398 -0.02(-0.36%)
Apr 11, 2017 5.751 5.793 5.745 5.779 11,732 +0.05(+0.96%)
Apr 10, 2017 5.697 5.724 5.697 5.724 7,361 +0.03(+0.48%)
Apr 07, 2017 5.697 5.697 5.683 5.697 5,559 +0.00(+0.09%)
Apr 06, 2017 5.710 5.711 5.692 5.692 12,679 +0.02(+0.40%)
Apr 05, 2017 5.690 5.703 5.662 5.669 7,765 -0.01(-0.12%)
Apr 04, 2017 5.642 5.690 5.628 5.676 22,971 -0.03(-0.48%)
Apr 03, 2017 5.662 5.704 5.642 5.703 12,589 -0.00(-0.00%)
Mar 31, 2017 5.690 5.717 5.690 5.703 8,064 +0.02(+0.36%)
Mar 30, 2017 5.669 5.698 5.628 5.683 19,982 +0.01(+0.12%)
Mar 29, 2017 5.662 5.683 5.642 5.676 14,635 -0.01(-0.24%)
Mar 28, 2017 5.703 5.710 5.655 5.690 23,168 -0.03(-0.60%)
Mar 27, 2017 5.662 5.724 5.662 5.724 9,999 +0.06(+1.09%)
Mar 24, 2017 5.655 5.662 5.642 5.662 11,625 +0.02(+0.36%)
Mar 23, 2017 5.649 5.649 5.628 5.642 5,219 -0.02(-0.36%)
Mar 22, 2017 5.690 5.690 5.595 5.662 7,855 -0.07(-1.18%)
Mar 21, 2017 5.649 5.730 5.607 5.730 18,637 +0.11(+1.94%)
Mar 20, 2017 5.613 5.635 5.603 5.621 13,359 +0.00(+0.00%)
Mar 17, 2017 5.635 5.642 5.614 5.621 10,593 +0.01(+0.12%)
Mar 16, 2017 5.587 5.642 5.587 5.614 55,475 +0.01(+0.25%)
Mar 15, 2017 5.484 5.601 5.484 5.601 37,664 +0.11(+2.00%)
Mar 14, 2017 5.511 5.518 5.491 5.491 15,296 -0.04(-0.74%)
Mar 13, 2017 5.525 5.538 5.518 5.532 9,388 -0.01(-0.12%)
Mar 10, 2017 5.532 5.539 5.505 5.539 5,875 +0.03(+0.62%)
Mar 09, 2017 5.511 5.516 5.500 5.505 12,584 +0.03(+0.50%)
Mar 08, 2017 5.477 5.505 5.457 5.477 15,384 -0.00(-0.00%)
Mar 07, 2017 5.484 5.509 5.477 5.477 14,746 -0.03(-0.50%)
Mar 06, 2017 5.553 5.553 5.505 5.505 17,312 -0.05(-0.99%)
Mar 03, 2017 5.505 5.565 5.503 5.559 20,481 +0.05(+1.00%)
Mar 02, 2017 5.525 5.525 5.491 5.505 17,067 -0.01(-0.25%)
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.