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 )

9.290 -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:35 PM 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, 2022 7.617 7.674 7.588 7.636 1,713 +0.01(+0.13%)
May 27, 2022 7.511 7.655 7.511 7.626 10,880 +0.14(+1.93%)
May 26, 2022 7.472 7.482 7.434 7.482 10,700 +0.07(+0.91%)
May 25, 2022 7.299 7.434 7.299 7.415 21,345 +0.05(+0.65%)
May 24, 2022 7.309 7.386 7.309 7.366 6,617 +0.04(+0.52%)
May 23, 2022 7.309 7.386 7.309 7.328 13,282 +0.12(+1.60%)
May 20, 2022 7.251 7.293 7.179 7.213 6,591 -0.02(-0.27%)
May 19, 2022 7.174 7.270 7.174 7.232 9,513 +0.06(+0.80%)
May 18, 2022 7.290 7.290 7.165 7.174 6,793 -0.18(-2.48%)
May 17, 2022 7.203 7.357 7.184 7.357 21,483 +0.25(+3.52%)
May 16, 2022 7.165 7.165 7.073 7.107 55,471 +0.03(+0.41%)
May 13, 2022 7.116 7.137 6.732 7.078 28,606 +0.04(+0.62%)
May 12, 2022 6.947 7.078 6.912 7.035 29,600 +0.04(+0.63%)
May 11, 2022 6.982 7.104 6.982 6.991 14,355 +0.04(+0.63%)
May 10, 2022 7.174 7.201 6.798 6.947 41,336 -0.27(-3.76%)
May 09, 2022 7.262 7.262 7.218 7.218 14,350 -0.15(-2.02%)
May 06, 2022 7.349 7.410 7.325 7.367 10,159 -0.05(-0.71%)
May 05, 2022 7.323 7.419 7.323 7.419 6,509 -0.17(-2.30%)
May 04, 2022 7.489 7.638 7.405 7.594 4,883 +0.09(+1.17%)
May 03, 2022 7.376 7.507 7.376 7.507 23,048 +0.11(+1.54%)
May 02, 2022 7.297 7.463 7.288 7.393 21,946 +0.00(+0.00%)
Apr 29, 2022 7.393 7.531 7.393 7.393 4,843 -0.00(-0.06%)
Apr 28, 2022 7.314 7.398 7.314 7.398 10,797 +0.07(+0.96%)
Apr 27, 2022 7.489 7.489 7.271 7.327 11,425 -0.03(-0.43%)
Apr 26, 2022 7.419 7.428 7.358 7.358 4,895 -0.17(-2.32%)
Apr 25, 2022 7.463 7.567 7.463 7.533 9,447 -0.10(-1.26%)
Apr 22, 2022 7.726 7.726 7.629 7.629 2,300 -0.10(-1.36%)
Apr 21, 2022 7.857 7.978 7.734 7.734 6,848 +0.01(+0.11%)
Apr 20, 2022 7.726 7.796 7.726 7.726 2,164 +0.01(+0.11%)
Apr 19, 2022 7.691 7.717 7.682 7.717 801 -0.01(-0.09%)
Apr 18, 2022 7.708 7.743 7.691 7.724 1,779 +0.03(+0.42%)
Apr 14, 2022 7.726 7.752 7.691 7.691 14,637 -0.06(-0.79%)
Apr 13, 2022 7.753 7.753 7.753 7.753 305 -0.03(-0.44%)
Apr 12, 2022 7.857 7.857 7.769 7.787 1,918 -0.05(-0.67%)
Apr 11, 2022 7.796 7.848 7.761 7.839 6,678 +0.01(+0.11%)
Apr 08, 2022 7.726 7.831 7.726 7.831 7,320 +0.06(+0.79%)
Apr 07, 2022 7.761 7.778 7.743 7.769 2,036 +0.00(+0.00%)
Apr 06, 2022 7.813 7.813 7.726 7.769 11,297 -0.12(-1.55%)
Apr 05, 2022 8.048 8.048 7.804 7.892 16,134 -0.14(-1.74%)
Apr 04, 2022 7.979 8.076 7.979 8.032 5,459 -0.06(-0.76%)
Apr 01, 2022 8.119 8.119 8.058 8.093 4,029 +0.07(+0.87%)
Mar 31, 2022 8.084 8.119 8.006 8.023 5,012 -0.08(-0.97%)
Mar 30, 2022 8.076 8.102 8.067 8.102 8,266 +0.05(+0.65%)
Mar 29, 2022 8.058 8.119 8.049 8.049 9,882 +0.13(+1.66%)
Mar 28, 2022 7.848 7.971 7.848 7.918 4,622 +0.10(+1.34%)
Mar 25, 2022 7.857 7.857 7.752 7.813 29,756 -0.04(-0.56%)
Mar 24, 2022 7.848 7.874 7.846 7.857 6,627 +0.05(+0.67%)
Mar 23, 2022 7.761 7.874 7.752 7.804 17,608 -0.15(-1.87%)
Mar 22, 2022 7.866 7.979 7.866 7.953 5,388 +0.16(+2.02%)
Mar 21, 2022 7.909 7.936 7.796 7.796 13,124 -0.12(-1.55%)
Mar 18, 2022 7.804 7.971 7.804 7.918 6,062 +0.05(+0.67%)
Mar 17, 2022 7.726 7.918 7.314 7.866 27,446 +0.09(+1.12%)
Mar 16, 2022 7.664 7.831 7.664 7.778 7,442 +0.28(+3.73%)
Mar 15, 2022 7.507 7.581 7.481 7.498 10,836 +0.00(+0.00%)
Mar 14, 2022 7.516 7.591 7.472 7.498 26,454 +0.10(+1.30%)
Mar 11, 2022 7.647 7.647 7.393 7.402 23,647 -0.04(-0.59%)
Mar 10, 2022 7.638 7.638 7.411 7.446 5,582 -0.24(-3.19%)
Mar 09, 2022 7.507 7.708 7.507 7.691 12,623 +0.34(+4.64%)
Mar 08, 2022 7.323 7.463 7.157 7.349 40,454 +0.21(+2.94%)
Mar 07, 2022 7.306 7.393 7.131 7.139 13,084 -0.23(-3.09%)
Mar 04, 2022 7.489 7.502 7.354 7.367 17,632 -0.28(-3.66%)
Mar 03, 2022 7.796 7.883 7.621 7.647 80,763 -0.14(-1.80%)
Mar 02, 2022 7.691 7.857 7.691 7.787 25,068 +0.12(+1.60%)
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.