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 30, 2008 6.842 6.880 6.830 6.855 52,096 +0.04(+0.55%)
May 29, 2008 6.798 6.861 6.742 6.817 79,203 -0.04(-0.64%)
May 28, 2008 6.817 6.886 6.786 6.861 12,185 +0.06(+0.83%)
May 27, 2008 6.836 6.842 6.767 6.805 38,343 -0.05(-0.73%)
May 26, 2008 6.898 6.898 6.841 6.855 0 +0.00(+0.00%)
May 23, 2008 6.898 6.898 6.841 6.855 21,561 -0.04(-0.63%)
May 22, 2008 6.892 6.942 6.873 6.898 38,933 -0.01(-0.18%)
May 21, 2008 6.911 6.942 6.904 6.911 7,846 -0.03(-0.45%)
May 20, 2008 6.936 6.973 6.904 6.942 17,318 -0.02(-0.36%)
May 19, 2008 6.967 6.998 6.917 6.967 26,712 +0.00(+0.00%)
May 16, 2008 7.035 7.067 6.961 6.967 72,591 +0.02(+0.36%)
May 15, 2008 6.973 6.986 6.811 6.942 23,364 +0.11(+1.64%)
May 14, 2008 6.855 6.936 6.811 6.830 32,790 +0.02(+0.37%)
May 13, 2008 6.873 6.873 6.761 6.805 9,158 -0.01(-0.09%)
May 12, 2008 6.811 6.855 6.761 6.811 33,630 +0.06(+0.83%)
May 09, 2008 6.736 6.774 6.736 6.755 10,557 -0.02(-0.37%)
May 08, 2008 6.755 6.805 6.755 6.780 4,845 +0.04(+0.56%)
May 07, 2008 6.792 6.849 6.736 6.742 60,083 -0.07(-1.01%)
May 06, 2008 6.855 6.855 6.767 6.811 35,607 -0.01(-0.09%)
May 05, 2008 6.805 6.842 6.798 6.817 29,127 -0.02(-0.36%)
May 02, 2008 6.917 6.954 6.823 6.842 26,252 -0.32(-4.44%)
May 01, 2008 7.085 7.179 7.085 7.160 37,211 +0.07(+0.97%)
Apr 30, 2008 7.067 7.141 7.067 7.092 64,693 +0.02(+0.26%)
Apr 29, 2008 7.067 7.079 7.042 7.073 26,254 -0.02(-0.26%)
Apr 28, 2008 7.079 7.129 7.060 7.092 35,243 +0.05(+0.68%)
Apr 25, 2008 7.023 7.057 7.023 7.044 34,884 +0.06(+0.92%)
Apr 24, 2008 6.954 7.011 6.904 6.979 11,285 -0.01(-0.09%)
Apr 23, 2008 6.967 7.011 6.948 6.986 17,315 +0.04(+0.54%)
Apr 22, 2008 6.948 6.998 6.917 6.948 29,487 -0.01(-0.18%)
Apr 21, 2008 6.973 6.973 6.948 6.961 15,244 +0.01(+0.18%)
Apr 18, 2008 6.942 6.973 6.923 6.948 9,879 +0.10(+1.46%)
Apr 17, 2008 6.861 6.986 6.848 6.848 112,952 -0.05(-0.72%)
Apr 16, 2008 6.830 6.923 6.830 6.898 17,796 +0.16(+2.31%)
Apr 15, 2008 6.736 6.755 6.680 6.742 8,683 +0.05(+0.75%)
Apr 14, 2008 6.749 6.754 6.674 6.692 15,712 -0.07(-1.11%)
Apr 11, 2008 6.817 6.817 6.736 6.767 8,497 -0.11(-1.63%)
Apr 10, 2008 6.861 6.904 6.805 6.880 14,910 +0.00(+0.00%)
Apr 09, 2008 6.929 6.954 6.811 6.880 16,995 -0.04(-0.63%)
Apr 08, 2008 6.848 6.967 6.798 6.923 16,514 -0.05(-0.72%)
Apr 07, 2008 6.898 7.004 6.880 6.973 55,153 +0.07(+0.99%)
Apr 04, 2008 6.836 6.904 6.805 6.904 40,082 +0.11(+1.56%)
Apr 03, 2008 6.886 6.904 6.786 6.798 18,277 -0.06(-0.91%)
Apr 02, 2008 6.842 6.898 6.823 6.861 25,813 +0.06(+0.83%)
Apr 01, 2008 6.780 6.848 6.774 6.805 73,431 +0.13(+1.96%)
Mar 31, 2008 6.699 6.742 6.618 6.674 49,061 +0.06(+0.85%)
Mar 28, 2008 6.611 6.667 6.555 6.618 14,269 +0.06(+0.95%)
Mar 27, 2008 6.686 6.686 6.555 6.555 13,788 -0.02(-0.38%)
Mar 26, 2008 6.636 6.649 6.493 6.580 19,399 -0.04(-0.66%)
Mar 25, 2008 6.674 6.767 6.586 6.624 56,917 +0.08(+1.24%)
Mar 24, 2008 6.443 6.549 6.430 6.543 6,252 +0.16(+2.44%)
Mar 21, 2008 6.281 6.424 6.281 6.387 19,399 +0.00(+0.00%)
Mar 20, 2008 6.281 6.424 6.281 6.387 19,399 +0.00(+0.00%)
Mar 19, 2008 6.674 6.674 6.387 6.387 43,289 -0.19(-2.85%)
Mar 18, 2008 6.524 6.599 6.524 6.574 11,223 +0.19(+2.93%)
Mar 17, 2008 6.175 6.405 6.175 6.387 59,001 -0.17(-2.57%)
Mar 14, 2008 6.655 6.655 6.512 6.555 28,859 -0.07(-1.13%)
Mar 13, 2008 6.493 6.630 6.487 6.630 12,345 +0.02(+0.28%)
Mar 12, 2008 6.655 6.730 6.611 6.611 46,175 -0.04(-0.56%)
Mar 11, 2008 6.674 6.674 6.537 6.649 27,737 +0.25(+3.90%)
Mar 10, 2008 6.474 6.568 6.393 6.399 29,019 -0.11(-1.72%)
Mar 07, 2008 6.480 6.618 6.480 6.512 81,447 -0.04(-0.67%)
Mar 06, 2008 6.692 6.699 6.524 6.555 49,391 -0.12(-1.87%)
Mar 05, 2008 6.705 6.767 6.680 6.680 14,445 +0.09(+1.42%)
Mar 04, 2008 6.630 6.630 6.555 6.586 21,965 -0.11(-1.58%)
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.