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 )

9.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2016 5.507 5.507 5.404 5.438 27,712 -0.03(-0.50%)
May 27, 2016 5.507 5.466 5.466 5.466 13,222 -0.02(-0.37%)
May 26, 2016 5.513 5.513 5.486 5.486 6,308 -0.01(-0.25%)
May 25, 2016 5.493 5.500 5.486 5.500 6,135 +0.05(+0.87%)
May 24, 2016 5.418 5.455 5.418 5.452 36,652 +0.09(+1.75%)
May 23, 2016 5.323 5.377 5.323 5.358 18,568 +0.01(+0.28%)
May 20, 2016 5.343 5.391 5.343 5.343 20,489 +0.03(+0.64%)
May 19, 2016 5.341 5.341 5.316 5.309 15,593 -0.04(-0.76%)
May 18, 2016 5.425 5.425 5.350 5.350 4,450 -0.00(-0.03%)
May 17, 2016 5.479 5.492 5.336 5.352 22,005 -0.05(-0.85%)
May 16, 2016 5.350 5.492 5.336 5.397 38,193 +0.05(+1.02%)
May 13, 2016 5.370 5.438 5.336 5.343 13,290 -0.07(-1.25%)
May 12, 2016 5.411 5.425 5.384 5.411 5,479 +0.00(+0.00%)
May 11, 2016 5.448 5.451 5.357 5.411 17,278 -0.05(-0.99%)
May 10, 2016 5.438 5.479 5.418 5.465 8,523 +0.02(+0.34%)
May 09, 2016 5.458 5.460 5.384 5.447 12,347 +0.03(+0.60%)
May 06, 2016 5.356 5.452 5.356 5.414 4,901 -0.02(-0.31%)
May 05, 2016 5.391 5.431 5.377 5.431 10,584 +0.01(+0.13%)
May 04, 2016 5.384 5.425 5.384 5.425 10,123 -0.01(-0.10%)
May 03, 2016 5.431 5.440 5.411 5.430 12,758 -0.06(-1.14%)
May 02, 2016 5.486 5.493 5.431 5.493 6,835 +0.00(+0.00%)
Apr 29, 2016 5.533 5.533 5.492 5.492 8,416 -0.02(-0.37%)
Apr 28, 2016 5.472 5.526 5.472 5.513 9,059 +0.06(+1.12%)
Apr 27, 2016 5.465 5.547 5.452 5.452 9,783 -0.01(-0.14%)
Apr 26, 2016 5.459 5.469 5.411 5.459 6,143 +0.02(+0.39%)
Apr 25, 2016 5.384 5.438 5.377 5.438 5,915 -0.03(-0.62%)
Apr 22, 2016 5.472 5.472 5.465 5.472 2,835 -0.03(-0.53%)
Apr 21, 2016 5.505 5.505 5.499 5.501 3,212 -0.00(-0.05%)
Apr 20, 2016 5.506 5.553 5.499 5.504 9,095 +0.00(+0.09%)
Apr 19, 2016 5.452 5.526 5.452 5.499 11,702 +0.09(+1.62%)
Apr 18, 2016 5.411 5.418 5.404 5.412 8,354 +0.01(+0.14%)
Apr 15, 2016 5.404 5.422 5.370 5.404 10,870 -0.05(-0.87%)
Apr 14, 2016 5.445 5.459 5.445 5.452 3,691 -0.00(-0.06%)
Apr 13, 2016 5.445 5.465 5.404 5.455 8,196 +0.08(+1.45%)
Apr 12, 2016 5.391 5.418 5.352 5.377 22,702 +0.05(+0.89%)
Apr 11, 2016 5.370 5.384 5.309 5.330 8,654 +0.02(+0.38%)
Apr 08, 2016 5.207 5.355 5.207 5.309 14,349 +0.06(+1.16%)
Apr 07, 2016 5.248 5.262 5.248 5.248 8,953 -0.04(-0.82%)
Apr 06, 2016 5.282 5.296 5.262 5.291 11,911 +0.04(+0.83%)
Apr 05, 2016 5.248 5.287 5.248 5.248 14,244 -0.11(-2.05%)
Apr 04, 2016 5.316 5.391 5.316 5.358 5,100 +0.02(+0.35%)
Apr 01, 2016 5.255 5.339 5.241 5.339 7,818 +0.00(+0.05%)
Mar 31, 2016 5.350 5.370 5.336 5.336 22,996 +0.00(+0.00%)
Mar 30, 2016 5.296 5.396 5.275 5.336 16,345 +0.09(+1.68%)
Mar 29, 2016 5.256 5.282 5.248 5.248 1,587 +0.01(+0.13%)
Mar 28, 2016 5.228 5.248 5.194 5.241 10,796 +0.05(+0.91%)
Mar 24, 2016 5.234 5.194 5.194 5.194 4,713 -0.05(-1.03%)
Mar 23, 2016 5.289 5.295 5.248 5.248 9,332 -0.04(-0.77%)
Mar 22, 2016 5.255 5.297 5.255 5.289 7,170 -0.03(-0.60%)
Mar 21, 2016 5.119 5.321 5.119 5.321 6,582 +0.01(+0.16%)
Mar 18, 2016 5.330 5.330 5.296 5.313 6,526 +0.02(+0.32%)
Mar 17, 2016 5.241 5.323 5.160 5.296 27,495 -0.01(-0.13%)
Mar 16, 2016 5.255 5.309 5.248 5.302 16,619 +0.02(+0.38%)
Mar 15, 2016 5.268 5.296 5.268 5.282 3,016 -0.03(-0.64%)
Mar 14, 2016 5.255 5.316 5.255 5.316 9,488 +0.03(+0.51%)
Mar 11, 2016 5.153 5.296 5.153 5.289 1,530 +0.11(+2.20%)
Mar 10, 2016 5.173 5.238 5.151 5.175 37,365 +0.00(+0.03%)
Mar 09, 2016 5.146 5.183 5.146 5.173 36,351 +0.01(+0.26%)
Mar 08, 2016 5.051 5.173 5.051 5.160 33,279 -0.02(-0.39%)
Mar 07, 2016 5.133 5.180 5.133 5.180 40,264 -0.02(-0.30%)
Mar 04, 2016 5.065 5.196 5.065 5.195 31,283 +0.05(+0.96%)
Mar 03, 2016 5.139 5.152 5.139 5.146 5,741 +0.00(+0.04%)
Mar 02, 2016 5.004 5.144 4.997 5.144 10,478 -0.01(-0.15%)
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.