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 31, 2019 5.692 5.747 5.692 5.733 12,423 +0.01(+0.12%)
Jan 30, 2019 5.664 5.744 5.650 5.726 22,847 +0.09(+1.60%)
Jan 29, 2019 5.580 5.749 5.580 5.636 27,563 -0.08(-1.34%)
Jan 28, 2019 5.657 5.751 5.657 5.712 5,145 +0.02(+0.37%)
Jan 25, 2019 5.643 5.712 5.643 5.692 10,792 +0.08(+1.36%)
Jan 24, 2019 5.601 5.698 5.601 5.615 12,192 -0.03(-0.62%)
Jan 23, 2019 5.786 5.786 5.567 5.650 12,271 -0.01(-0.25%)
Jan 22, 2019 5.657 5.754 5.657 5.664 4,901 -0.08(-1.33%)
Jan 18, 2019 5.692 5.775 5.692 5.740 5,755 +0.13(+2.23%)
Jan 17, 2019 5.699 5.719 5.615 5.615 13,762 -0.07(-1.22%)
Jan 16, 2019 5.587 5.691 5.587 5.685 3,279 +0.09(+1.61%)
Jan 15, 2019 5.608 5.643 5.593 5.594 8,475 -0.04(-0.74%)
Jan 14, 2019 5.567 5.705 5.483 5.636 28,045 -0.08(-1.34%)
Jan 11, 2019 5.622 5.768 5.622 5.712 6,187 +0.08(+1.47%)
Jan 10, 2019 5.702 5.712 5.629 5.630 21,267 +0.05(+0.89%)
Jan 09, 2019 5.594 5.594 5.521 5.580 4,168 -0.03(-0.60%)
Jan 08, 2019 5.560 5.614 5.560 5.614 2,605 +0.11(+2.00%)
Jan 07, 2019 5.490 5.526 5.483 5.504 21,361 +0.03(+0.64%)
Jan 04, 2019 5.448 5.476 5.448 5.469 21,584 +0.02(+0.38%)
Jan 03, 2019 5.414 5.448 5.323 5.448 9,944 +0.11(+2.08%)
Jan 02, 2019 5.337 5.337 5.337 5.337 148 -0.03(-0.65%)
Dec 31, 2018 5.421 5.421 5.351 5.372 37,844 -0.03(-0.51%)
Dec 28, 2018 5.351 5.428 5.309 5.400 39,427 +0.07(+1.35%)
Dec 27, 2018 5.397 5.397 5.148 5.328 27,236 -0.07(-1.28%)
Dec 26, 2018 5.363 5.418 5.322 5.397 12,233 +0.07(+1.30%)
Dec 24, 2018 5.266 5.328 5.266 5.328 1,881 -0.02(-0.39%)
Dec 21, 2018 5.369 5.515 5.349 5.349 55,422 -0.03(-0.51%)
Dec 20, 2018 5.487 5.487 5.376 5.376 35,939 -0.12(-2.26%)
Dec 19, 2018 5.515 5.522 5.466 5.500 55,228 +0.01(+0.12%)
Dec 18, 2018 5.494 5.556 5.494 5.494 22,406 +0.00(+0.00%)
Dec 17, 2018 5.528 5.528 5.487 5.494 13,124 -0.06(-1.00%)
Dec 14, 2018 5.535 5.577 5.535 5.549 16,786 -0.03(-0.50%)
Dec 13, 2018 5.604 5.646 5.556 5.577 31,734 -0.01(-0.25%)
Dec 12, 2018 5.611 5.626 5.528 5.591 23,817 +0.08(+1.51%)
Dec 11, 2018 5.611 5.611 5.508 5.508 10,381 -0.02(-0.30%)
Dec 10, 2018 5.639 5.646 5.501 5.524 11,858 -0.15(-2.63%)
Dec 07, 2018 5.674 5.729 5.646 5.674 18,956 +0.03(+0.49%)
Dec 06, 2018 5.632 5.667 5.584 5.646 12,942 -0.16(-2.74%)
Dec 04, 2018 5.888 5.895 5.805 5.805 7,090 -0.10(-1.65%)
Dec 03, 2018 5.874 5.910 5.874 5.902 4,087 +0.10(+1.80%)
Nov 30, 2018 5.805 5.812 5.798 5.798 5,498 -0.04(-0.71%)
Nov 29, 2018 5.784 5.851 5.784 5.839 14,163 +0.03(+0.60%)
Nov 28, 2018 5.722 5.805 5.722 5.805 5,449 +0.08(+1.33%)
Nov 27, 2018 5.791 5.791 5.680 5.729 11,549 -0.06(-1.07%)
Nov 26, 2018 5.791 5.791 5.791 5.791 1,325 +0.04(+0.72%)
Nov 23, 2018 5.750 5.750 5.750 5.750 723 -0.01(-0.24%)
Nov 21, 2018 5.763 5.763 5.763 0 +0.03(+0.60%)
Nov 20, 2018 5.653 5.729 5.653 5.729 16,525 -0.01(-0.24%)
Nov 19, 2018 5.756 5.756 5.736 5.743 15,694 -0.05(-0.84%)
Nov 16, 2018 5.736 5.791 5.736 5.791 6,077 -0.03(-0.48%)
Nov 15, 2018 5.777 5.843 5.777 5.819 8,741 -0.01(-0.12%)
Nov 14, 2018 5.839 5.855 5.826 5.826 5,249 +0.01(+0.12%)
Nov 13, 2018 5.812 5.867 5.812 5.819 7,317 +0.03(+0.48%)
Nov 12, 2018 5.874 5.881 5.791 5.791 11,508 -0.12(-2.10%)
Nov 09, 2018 5.853 5.915 5.853 5.915 3,328 +0.00(+0.00%)
Nov 08, 2018 5.895 5.991 5.895 5.915 15,900 -0.05(-0.78%)
Nov 07, 2018 5.895 5.964 5.888 5.962 25,945 +0.09(+1.62%)
Nov 06, 2018 5.943 5.943 5.846 5.867 31,386 -0.12(-1.96%)
Nov 05, 2018 6.026 6.026 5.971 5.985 8,449 -0.02(-0.35%)
Nov 02, 2018 5.895 6.019 5.881 6.005 9,116 +0.06(+1.05%)
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.