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 29, 2020 6.087 6.117 6.064 6.095 25,823 +0.27(+4.69%)
May 28, 2020 6.087 6.391 5.821 5.821 14,601 -0.20(-3.28%)
May 27, 2020 6.042 6.148 5.961 6.019 37,434 +0.09(+1.54%)
May 26, 2020 5.935 5.996 5.829 5.928 32,808 +0.19(+3.31%)
May 22, 2020 5.799 5.799 5.556 5.738 55,336 -0.07(-1.23%)
May 21, 2020 5.814 5.814 5.809 5.809 595 -0.06(-0.98%)
May 20, 2020 5.685 5.901 5.518 5.867 81,142 +0.24(+4.18%)
May 19, 2020 5.685 5.700 5.487 5.631 112,887 -0.05(-0.94%)
May 18, 2020 5.563 5.715 5.563 5.685 34,505 +0.27(+4.90%)
May 15, 2020 5.434 5.450 5.381 5.419 12,121 +0.05(+0.84%)
May 14, 2020 5.381 5.381 5.367 5.374 2,494 -0.03(-0.55%)
May 13, 2020 5.514 5.540 5.381 5.404 77,598 -0.11(-2.01%)
May 12, 2020 5.574 5.766 5.278 5.514 380,062 -0.11(-1.97%)
May 11, 2020 5.684 5.729 5.596 5.625 22,284 -0.13(-2.31%)
May 08, 2020 5.662 5.758 5.651 5.758 21,915 +0.10(+1.70%)
May 07, 2020 5.670 5.670 5.599 5.662 16,414 +0.12(+2.13%)
May 06, 2020 5.596 5.596 5.537 5.544 3,003 -0.04(-0.66%)
May 05, 2020 5.522 5.588 5.522 5.581 7,790 +0.09(+1.62%)
May 04, 2020 5.522 5.550 5.443 5.492 14,604 -0.12(-2.15%)
May 01, 2020 5.581 5.729 5.396 5.613 94,155 -0.12(-2.03%)
Apr 30, 2020 5.625 5.891 5.463 5.729 49,953 +0.03(+0.52%)
Apr 29, 2020 5.581 6.039 5.529 5.699 213,535 +0.20(+3.63%)
Apr 28, 2020 5.514 5.588 5.455 5.500 92,915 +0.04(+0.68%)
Apr 27, 2020 5.559 5.564 5.333 5.463 41,754 +0.05(+0.96%)
Apr 24, 2020 5.426 5.426 5.367 5.411 1,488 +0.05(+0.97%)
Apr 23, 2020 5.315 5.507 5.315 5.359 14,038 +0.01(+0.28%)
Apr 22, 2020 5.433 5.433 5.174 5.344 27,693 +0.01(+0.15%)
Apr 21, 2020 5.174 5.352 4.598 5.337 66,221 -0.06(-1.10%)
Apr 20, 2020 5.271 5.463 5.271 5.396 25,591 -0.01(-0.21%)
Apr 17, 2020 5.337 5.529 5.337 5.407 13,392 +0.12(+2.24%)
Apr 16, 2020 5.441 5.608 5.019 5.289 88,673 -0.09(-1.59%)
Apr 15, 2020 5.391 5.391 5.374 5.374 2,861 -0.19(-3.45%)
Apr 14, 2020 5.691 5.691 5.396 5.566 5,463 +0.07(+1.26%)
Apr 13, 2020 5.426 5.537 5.293 5.497 41,210 +0.03(+0.62%)
Apr 09, 2020 5.352 5.548 5.352 5.463 15,827 +0.14(+2.64%)
Apr 08, 2020 5.433 5.507 5.163 5.322 32,356 -0.01(-0.14%)
Apr 07, 2020 5.241 5.404 5.241 5.330 24,654 +0.15(+2.85%)
Apr 06, 2020 5.123 5.182 4.997 5.182 15,860 +0.28(+5.73%)
Apr 03, 2020 4.842 4.901 4.821 4.901 2,299 -0.09(-1.78%)
Apr 02, 2020 4.783 5.060 4.760 4.990 7,555 +0.10(+1.96%)
Apr 01, 2020 4.849 5.070 4.849 4.894 14,719 -0.33(-6.36%)
Mar 31, 2020 5.027 5.226 4.888 5.226 27,759 +0.09(+1.73%)
Mar 30, 2020 5.174 5.174 5.130 5.137 21,989 +0.05(+1.02%)
Mar 27, 2020 5.027 5.119 4.953 5.086 50,865 -0.16(-2.96%)
Mar 26, 2020 5.027 5.241 4.930 5.241 27,482 +0.35(+7.26%)
Mar 25, 2020 4.736 5.174 4.736 4.886 81,314 +0.10(+2.16%)
Mar 24, 2020 4.553 4.783 4.465 4.783 79,056 +0.41(+9.48%)
Mar 23, 2020 4.568 4.605 4.361 4.369 40,294 -0.30(-6.49%)
Mar 20, 2020 4.790 4.790 4.664 4.672 18,804 -0.13(-2.77%)
Mar 19, 2020 4.250 4.805 4.232 4.805 64,745 +0.47(+10.73%)
Mar 18, 2020 4.406 4.582 4.324 4.339 289,332 -0.44(-9.13%)
Mar 17, 2020 4.672 4.805 4.642 4.775 27,704 +0.04(+0.94%)
Mar 16, 2020 4.997 4.997 4.258 4.731 39,316 -0.44(-8.57%)
Mar 13, 2020 5.404 5.455 5.174 5.174 7,440 -0.10(-1.90%)
Mar 12, 2020 5.507 5.507 5.093 5.274 26,321 -0.53(-9.10%)
Mar 11, 2020 5.951 5.951 5.699 5.803 11,025 -0.21(-3.44%)
Mar 10, 2020 6.010 6.276 6.002 6.010 6,650 -0.03(-0.49%)
Mar 09, 2020 6.283 6.283 5.899 6.039 43,062 -0.35(-5.47%)
Mar 06, 2020 6.342 6.389 6.328 6.389 6,358 -0.01(-0.20%)
Mar 05, 2020 6.512 6.512 6.024 6.401 22,025 -0.21(-3.15%)
Mar 04, 2020 6.553 6.616 6.483 6.610 13,129 +0.17(+2.72%)
Mar 03, 2020 6.490 6.490 6.435 6.435 8,258 -0.01(-0.11%)
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.