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 )

9.200 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 29, 2010 3.975 3.982 3.839 3.882 32,393 -0.07(-1.88%)
Jan 28, 2010 4.019 4.019 3.920 3.957 28,525 -0.07(-1.85%)
Jan 27, 2010 3.982 4.075 3.938 4.031 53,129 -0.02(-0.46%)
Jan 26, 2010 4.100 4.112 4.025 4.050 34,312 -0.09(-2.25%)
Jan 25, 2010 4.075 4.143 4.044 4.143 33,121 +0.06(+1.52%)
Jan 22, 2010 4.112 4.162 4.027 4.081 39,562 -0.08(-1.94%)
Jan 21, 2010 4.342 4.342 4.162 4.162 30,930 -0.14(-3.32%)
Jan 20, 2010 4.224 4.404 4.212 4.305 30,534 -0.12(-2.81%)
Jan 19, 2010 4.336 4.438 4.336 4.429 26,015 +0.06(+1.28%)
Jan 15, 2010 4.454 4.373 4.373 4.373 53,286 -0.08(-1.81%)
Jan 14, 2010 4.385 4.485 4.367 4.454 36,906 -0.02(-0.42%)
Jan 13, 2010 4.398 4.472 4.398 4.472 33,340 +0.07(+1.69%)
Jan 12, 2010 4.348 4.435 4.348 4.398 69,107 -0.06(-1.25%)
Jan 11, 2010 4.503 4.510 4.454 4.454 20,026 -0.02(-0.55%)
Jan 08, 2010 4.441 4.479 4.423 4.479 45,379 +0.01(+0.14%)
Jan 07, 2010 4.472 4.472 4.441 4.472 7,593 -0.01(-0.14%)
Jan 06, 2010 4.485 4.547 4.472 4.479 18,352 -0.01(-0.14%)
Jan 05, 2010 4.491 4.516 4.472 4.485 33,738 +0.00(+0.00%)
Jan 04, 2010 4.404 4.485 4.404 4.485 44,154 +0.12(+2.70%)
Dec 31, 2009 4.292 4.367 4.367 4.367 52,160 +0.01(+0.29%)
Dec 30, 2009 4.367 4.370 4.336 4.354 32,535 -0.01(-0.14%)
Dec 29, 2009 4.379 4.379 4.348 4.361 40,860 -0.04(-0.86%)
Dec 28, 2009 4.361 4.472 4.348 4.398 60,901 +0.03(+0.58%)
Dec 24, 2009 4.448 4.510 4.330 4.373 13,361 -0.01(-0.28%)
Dec 23, 2009 4.317 4.439 4.298 4.385 60,666 +0.06(+1.29%)
Dec 22, 2009 4.298 4.342 4.286 4.330 50,996 +0.02(+0.58%)
Dec 21, 2009 4.274 4.490 4.230 4.305 34,750 +0.02(+0.43%)
Dec 18, 2009 4.286 4.298 4.267 4.286 8,638 +0.01(+0.15%)
Dec 17, 2009 4.286 4.336 4.249 4.280 77,861 -0.07(-1.71%)
Dec 16, 2009 4.361 4.404 4.354 4.354 46,267 -0.00(-0.09%)
Dec 15, 2009 4.373 4.373 4.323 4.358 22,110 -0.03(-0.76%)
Dec 14, 2009 4.336 4.410 4.317 4.392 60,265 +0.01(+0.20%)
Dec 11, 2009 4.404 4.454 4.348 4.383 46,016 -0.04(-0.92%)
Dec 10, 2009 4.367 4.454 4.330 4.424 113,894 +0.04(+1.02%)
Dec 09, 2009 4.398 4.398 4.348 4.379 21,649 +0.01(+0.14%)
Dec 08, 2009 4.497 4.497 4.317 4.373 41,167 -0.17(-3.81%)
Dec 07, 2009 4.423 4.566 4.423 4.546 48,660 +0.08(+1.80%)
Dec 04, 2009 4.479 4.535 4.423 4.466 43,376 +0.02(+0.42%)
Dec 03, 2009 4.479 4.659 4.448 4.448 54,874 -0.02(-0.42%)
Dec 02, 2009 4.429 4.472 4.429 4.466 33,725 +0.06(+1.41%)
Dec 01, 2009 4.392 4.472 4.379 4.404 78,924 +0.06(+1.29%)
Nov 30, 2009 4.379 4.404 4.337 4.348 32,801 -0.06(-1.46%)
Nov 27, 2009 4.348 4.413 4.255 4.413 9,858 -0.06(-1.33%)
Nov 25, 2009 4.410 4.472 4.410 4.472 14,372 +0.07(+1.55%)
Nov 24, 2009 4.423 4.423 4.398 4.404 8,641 -0.01(-0.28%)
Nov 23, 2009 4.361 4.454 4.361 4.416 31,473 +0.13(+3.04%)
Nov 20, 2009 4.348 4.348 4.286 4.286 18,603 -0.07(-1.57%)
Nov 19, 2009 4.410 4.441 4.323 4.354 19,619 -0.07(-1.54%)
Nov 18, 2009 4.448 4.448 4.410 4.423 25,725 -0.02(-0.42%)
Nov 17, 2009 4.472 4.472 4.429 4.441 20,999 -0.04(-0.83%)
Nov 16, 2009 4.460 4.479 4.448 4.479 23,893 +0.03(+0.70%)
Nov 13, 2009 4.416 4.448 4.385 4.448 21,008 +0.11(+2.58%)
Nov 12, 2009 4.361 4.439 4.286 4.336 91,119 -0.07(-1.69%)
Nov 11, 2009 4.491 4.535 4.379 4.410 36,928 -0.02(-0.56%)
Nov 10, 2009 4.466 4.466 4.379 4.435 29,932 -0.03(-0.70%)
Nov 09, 2009 4.348 4.472 4.348 4.466 72,640 +0.20(+4.81%)
Nov 06, 2009 4.187 4.267 4.187 4.261 27,503 +0.02(+0.44%)
Nov 05, 2009 4.212 4.280 4.180 4.243 16,176 +0.07(+1.64%)
Nov 04, 2009 4.149 4.181 4.125 4.174 67,292 +0.06(+1.36%)
Nov 03, 2009 4.093 4.156 4.056 4.118 20,435 -0.02(-0.60%)
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.