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, 2018 6.613 6.613 6.572 6.599 6,285 -0.06(-0.83%)
May 30, 2018 6.558 6.655 6.558 6.655 7,287 +0.14(+2.07%)
May 29, 2018 6.544 6.551 6.494 6.520 18,598 -0.15(-2.24%)
May 25, 2018 6.669 6.669 6.669 0 -0.01(-0.09%)
May 24, 2018 6.648 6.683 6.613 6.675 7,317 +0.01(+0.20%)
May 23, 2018 6.662 6.683 6.595 6.662 15,427 -0.11(-1.64%)
May 22, 2018 6.808 6.818 6.773 6.773 12,989 -0.01(-0.20%)
May 21, 2018 6.828 6.828 6.787 6.787 10,748 +0.00(+0.00%)
May 18, 2018 6.766 6.807 6.766 6.787 4,984 -0.01(-0.10%)
May 17, 2018 6.793 6.793 6.793 6.793 1,545 +0.01(+0.10%)
May 16, 2018 6.793 6.793 6.780 6.787 3,989 -0.01(-0.20%)
May 15, 2018 6.814 6.814 6.787 6.800 24,314 -0.06(-0.91%)
May 14, 2018 6.890 6.890 6.835 6.863 3,369 +0.03(+0.39%)
May 11, 2018 6.821 6.836 6.821 6.836 2,204 -0.01(-0.09%)
May 10, 2018 6.773 6.856 6.773 6.842 6,459 +0.04(+0.61%)
May 09, 2018 6.787 6.807 6.710 6.800 5,823 +0.05(+0.72%)
May 08, 2018 6.724 6.752 6.724 6.752 10,348 +0.01(+0.21%)
May 07, 2018 6.704 6.787 6.704 6.738 11,718 -0.01(-0.16%)
May 04, 2018 6.655 6.758 6.655 6.749 6,247 +0.06(+0.89%)
May 03, 2018 6.621 6.701 6.621 6.690 3,485 +0.03(+0.42%)
May 02, 2018 6.655 6.724 6.655 6.662 9,729 -0.01(-0.21%)
May 01, 2018 6.724 6.724 6.676 6.676 7,743 -0.06(-0.92%)
Apr 30, 2018 6.738 6.738 6.738 6.738 361 -0.01(-0.20%)
Apr 27, 2018 6.693 6.780 6.676 6.752 6,870 +0.01(+0.21%)
Apr 26, 2018 6.738 6.773 6.735 6.738 22,888 +0.02(+0.31%)
Apr 25, 2018 6.724 6.738 6.717 6.717 4,009 -0.03(-0.49%)
Apr 24, 2018 6.793 6.793 6.750 6.750 11,368 -0.06(-0.85%)
Apr 23, 2018 6.794 6.808 6.794 6.808 2,283 +0.02(+0.32%)
Apr 20, 2018 6.849 6.849 6.787 6.787 11,639 -0.06(-0.91%)
Apr 19, 2018 6.883 6.883 6.806 6.849 1,179 -0.01(-0.20%)
Apr 18, 2018 6.863 6.883 6.710 6.863 5,335 +0.05(+0.71%)
Apr 17, 2018 6.814 6.859 6.804 6.814 16,565 +0.01(+0.10%)
Apr 16, 2018 6.814 6.814 6.648 6.807 22,040 -0.01(-0.09%)
Apr 13, 2018 6.814 6.814 6.800 6.814 6,183 +0.02(+0.29%)
Apr 12, 2018 6.793 6.808 6.793 6.794 12,306 +0.04(+0.62%)
Apr 11, 2018 6.752 6.814 6.752 6.752 3,889 -0.07(-1.00%)
Apr 10, 2018 6.766 6.820 6.766 6.820 7,464 +0.12(+1.74%)
Apr 09, 2018 6.614 6.737 6.607 6.704 5,219 +0.09(+1.36%)
Apr 06, 2018 6.683 6.690 6.614 6.614 9,929 -0.05(-0.73%)
Apr 05, 2018 6.641 6.690 6.641 6.662 9,770 +0.03(+0.52%)
Apr 04, 2018 6.538 6.627 6.538 6.627 21,751 +0.04(+0.63%)
Apr 03, 2018 6.586 6.593 6.586 6.586 7,538 +0.05(+0.74%)
Apr 02, 2018 6.676 6.676 6.503 6.538 14,063 -0.15(-2.27%)
Mar 29, 2018 6.690 6.690 6.690 0 +0.01(+0.21%)
Mar 28, 2018 6.641 6.697 6.641 6.676 20,507 +0.06(+0.94%)
Mar 27, 2018 6.669 6.669 6.614 6.614 9,400 -0.08(-1.14%)
Mar 26, 2018 6.738 6.738 6.662 6.690 14,382 +0.07(+1.04%)
Mar 23, 2018 6.648 6.648 6.621 6.621 5,994 +0.01(+0.10%)
Mar 22, 2018 6.662 6.662 6.614 6.614 12,815 -0.14(-2.05%)
Mar 21, 2018 6.766 6.766 6.704 6.752 4,514 +0.03(+0.41%)
Mar 20, 2018 6.708 6.759 6.708 6.724 10,111 -0.01(-0.10%)
Mar 19, 2018 6.752 6.754 6.728 6.731 8,385 -0.07(-1.02%)
Mar 16, 2018 6.828 6.835 6.800 6.800 7,220 +0.01(+0.20%)
Mar 15, 2018 6.823 6.841 6.787 6.787 4,985 -0.04(-0.61%)
Mar 14, 2018 6.759 6.828 6.759 6.828 4,658 +0.06(+0.82%)
Mar 13, 2018 6.828 6.839 6.745 6.773 24,151 -0.05(-0.71%)
Mar 12, 2018 6.809 6.831 6.809 6.821 4,220 +0.03(+0.51%)
Mar 09, 2018 6.769 6.807 6.752 6.787 11,240 +0.05(+0.72%)
Mar 08, 2018 6.773 6.807 6.607 6.738 6,036 -0.01(-0.10%)
Mar 07, 2018 6.759 6.745 13,109 +0.04(+0.62%)
Mar 06, 2018 6.697 6.745 6.690 6.704 25,578 +0.01(+0.10%)
Mar 05, 2018 6.689 6.700 6.655 6.697 23,142 +0.03(+0.42%)
Mar 02, 2018 6.655 6.683 6.641 6.669 27,457 -0.08(-1.13%)
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.