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 28, 2021 8.911 8.980 8.911 8.980 21,173 +0.05(+0.51%)
May 27, 2021 8.980 8.980 8.835 8.934 6,859 -0.11(-1.19%)
May 26, 2021 8.973 9.042 8.789 9.042 15,270 +0.11(+1.20%)
May 25, 2021 9.065 9.115 8.934 8.934 6,873 -0.06(-0.71%)
May 24, 2021 9.019 9.019 8.988 8.998 5,477 -0.06(-0.65%)
May 21, 2021 8.996 9.057 8.965 9.057 5,764 +0.11(+1.20%)
May 20, 2021 8.804 8.997 8.804 8.950 2,617 +0.17(+1.92%)
May 19, 2021 8.796 8.842 8.781 8.781 5,713 -0.06(-0.69%)
May 18, 2021 8.965 8.962 8.835 8.842 13,591 +0.08(+0.87%)
May 17, 2021 8.919 8.919 8.712 8.766 31,411 -0.06(-0.69%)
May 14, 2021 8.804 8.850 8.804 8.827 5,999 +0.07(+0.81%)
May 13, 2021 8.649 8.756 8.649 8.756 10,404 +0.13(+1.51%)
May 12, 2021 8.665 8.726 8.619 8.626 7,926 -0.13(-1.48%)
May 11, 2021 8.596 8.783 8.596 8.756 17,866 -0.03(-0.35%)
May 10, 2021 8.733 8.813 8.733 8.787 7,092 -0.02(-0.17%)
May 07, 2021 8.741 8.819 8.741 8.802 20,224 +0.12(+1.41%)
May 06, 2021 8.687 8.714 8.680 8.680 7,236 +0.08(+0.98%)
May 05, 2021 8.596 8.596 8.596 128 +0.00(+0.00%)
May 04, 2021 8.542 8.703 8.489 8.596 23,087 +0.01(+0.09%)
May 03, 2021 8.580 8.672 8.580 8.588 5,846 +0.06(+0.72%)
Apr 30, 2021 8.504 8.550 8.473 8.527 6,282 -0.05(-0.62%)
Apr 29, 2021 8.611 8.611 8.565 8.580 5,072 -0.04(-0.44%)
Apr 28, 2021 8.565 8.672 8.512 8.619 27,411 +0.01(+0.09%)
Apr 27, 2021 8.596 8.611 8.573 8.611 45,531 +0.00(+0.00%)
Apr 26, 2021 8.710 8.817 8.611 8.611 35,606 -0.21(-2.34%)
Apr 23, 2021 8.649 8.817 8.588 8.817 5,366 +0.27(+3.13%)
Apr 22, 2021 8.542 8.550 8.512 8.550 20,753 +0.03(+0.36%)
Apr 21, 2021 8.504 8.519 8.439 8.519 7,011 +0.06(+0.72%)
Apr 20, 2021 8.473 8.519 8.420 8.458 19,813 -0.06(-0.72%)
Apr 19, 2021 8.535 8.550 8.519 8.519 6,140 -0.01(-0.09%)
Apr 16, 2021 8.535 8.550 8.466 8.527 23,689 -0.02(-0.18%)
Apr 15, 2021 8.473 8.542 8.473 8.542 7,763 +0.05(+0.54%)
Apr 14, 2021 8.435 8.519 8.435 8.496 4,830 +0.02(+0.27%)
Apr 13, 2021 8.374 8.485 8.374 8.473 5,383 +0.05(+0.64%)
Apr 12, 2021 8.367 8.439 8.351 8.420 8,340 +0.00(+0.00%)
Apr 09, 2021 8.321 8.573 8.321 8.420 13,349 +0.10(+1.25%)
Apr 08, 2021 8.328 8.382 8.275 8.316 16,537 +0.05(+0.59%)
Apr 07, 2021 8.298 8.405 8.176 8.267 10,592 -0.00(-0.02%)
Apr 06, 2021 8.221 8.343 8.191 8.269 2,596 -0.07(-0.80%)
Apr 05, 2021 8.290 8.441 8.214 8.336 10,144 +0.12(+1.49%)
Apr 01, 2021 8.176 8.237 8.174 8.214 9,685 +0.07(+0.90%)
Mar 31, 2021 8.139 8.156 8.139 8.141 4,237 +0.05(+0.61%)
Mar 30, 2021 8.091 8.091 8.091 8.091 130 +0.00(+0.00%)
Mar 29, 2021 8.153 8.176 8.038 8.091 14,539 -0.05(-0.66%)
Mar 26, 2021 8.122 8.145 8.114 8.145 3,402 +0.09(+1.14%)
Mar 25, 2021 7.962 8.053 7.962 8.053 7,973 +0.03(+0.38%)
Mar 24, 2021 8.015 8.023 8.000 8.023 57,137 +0.01(+0.14%)
Mar 23, 2021 7.992 8.072 7.969 8.012 11,018 -0.09(-1.13%)
Mar 22, 2021 8.091 8.118 8.023 8.103 8,022 +0.04(+0.52%)
Mar 19, 2021 7.962 8.099 7.962 8.061 5,366 +0.06(+0.76%)
Mar 18, 2021 8.046 8.145 8.000 8.000 1,324 -0.14(-1.69%)
Mar 17, 2021 8.069 8.145 7.881 8.137 41,572 +0.04(+0.47%)
Mar 16, 2021 8.061 8.160 8.061 8.099 18,359 -0.05(-0.56%)
Mar 15, 2021 8.130 8.145 8.099 8.145 8,503 +0.00(+0.00%)
Mar 12, 2021 8.122 8.160 8.091 8.145 13,480 -0.03(-0.41%)
Mar 11, 2021 8.122 8.180 8.091 8.179 14,964 +0.06(+0.74%)
Mar 10, 2021 8.069 8.183 8.069 8.118 39,835 +0.03(+0.43%)
Mar 09, 2021 8.061 8.084 8.061 8.084 947 +0.17(+2.12%)
Mar 08, 2021 7.916 7.916 7.916 7.916 158 -0.03(-0.38%)
Mar 05, 2021 8.000 8.015 7.912 7.946 9,554 +0.04(+0.48%)
Mar 04, 2021 8.030 8.030 7.908 7.908 9,868 -0.12(-1.52%)
Mar 03, 2021 8.136 8.136 7.977 8.030 14,572 -0.04(-0.48%)
Mar 02, 2021 8.085 8.137 8.053 8.069 11,752 +0.03(+0.38%)
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.