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 )

9.110 -0.090 (-0.98%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 11, 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 (%)
Nov 30, 2016 4.996 5.036 4.968 5.002 26,669 +0.04(+0.82%)
Nov 29, 2016 4.941 5.009 4.941 4.962 28,654 +0.01(+0.27%)
Nov 28, 2016 4.941 4.963 4.917 4.948 21,064 +0.01(+0.14%)
Nov 25, 2016 4.907 4.955 4.907 4.941 5,483 -0.02(-0.34%)
Nov 23, 2016 4.958 4.958 4.958 0 -0.03(-0.61%)
Nov 22, 2016 4.949 4.989 4.949 4.989 10,092 +0.05(+1.10%)
Nov 21, 2016 4.948 4.954 4.915 4.935 15,247 +0.02(+0.33%)
Nov 18, 2016 4.901 4.921 4.901 4.919 17,851 -0.02(-0.33%)
Nov 17, 2016 4.936 4.941 4.921 4.935 6,137 +0.02(+0.33%)
Nov 16, 2016 4.955 4.955 4.914 4.919 18,135 -0.06(-1.27%)
Nov 15, 2016 4.982 4.982 4.928 4.982 11,581 +0.00(+0.00%)
Nov 14, 2016 5.084 5.084 4.975 4.982 27,089 -0.11(-2.13%)
Nov 11, 2016 5.131 5.131 5.084 5.090 12,607 -0.05(-1.05%)
Nov 10, 2016 5.090 5.150 5.090 5.145 14,735 +0.04(+0.80%)
Nov 09, 2016 5.145 5.158 5.084 5.104 54,851 -0.01(-0.26%)
Nov 08, 2016 5.097 5.118 5.043 5.118 18,001 +0.01(+0.27%)
Nov 07, 2016 5.118 5.138 5.084 5.104 48,856 +0.02(+0.40%)
Nov 04, 2016 5.090 5.096 5.070 5.084 14,570 +0.00(+0.00%)
Nov 03, 2016 5.104 5.111 5.084 5.084 18,841 -0.02(-0.40%)
Nov 02, 2016 5.090 5.112 5.090 5.104 2,328 -0.01(-0.26%)
Nov 01, 2016 5.138 5.138 5.118 5.118 12,935 +0.00(+0.00%)
Oct 31, 2016 5.111 5.138 5.111 5.118 12,188 -0.03(-0.66%)
Oct 28, 2016 5.084 5.164 5.084 5.151 29,479 -0.01(-0.13%)
Oct 27, 2016 5.151 5.179 5.145 5.158 10,977 -0.03(-0.65%)
Oct 26, 2016 5.185 5.192 5.185 5.192 4,203 -0.02(-0.40%)
Oct 25, 2016 5.212 5.213 5.199 5.213 9,446 -0.03(-0.63%)
Oct 24, 2016 5.192 5.246 5.192 5.246 5,951 +0.02(+0.39%)
Oct 21, 2016 5.233 5.233 5.151 5.226 11,786 -0.02(-0.39%)
Oct 20, 2016 5.219 5.246 5.219 5.246 1,811 -0.01(-0.26%)
Oct 19, 2016 5.253 5.260 5.219 5.260 21,585 +0.01(+0.26%)
Oct 18, 2016 5.246 5.260 5.246 5.246 1,282 +0.04(+0.78%)
Oct 17, 2016 5.219 5.226 5.199 5.206 92,958 -0.01(-0.13%)
Oct 14, 2016 5.260 5.260 5.212 5.212 9,900 +0.01(+0.13%)
Oct 13, 2016 5.179 5.212 5.146 5.206 46,368 -0.01(-0.26%)
Oct 12, 2016 5.246 5.246 5.219 5.219 5,694 -0.05(-1.03%)
Oct 11, 2016 5.307 5.307 5.226 5.274 59,934 -0.05(-1.02%)
Oct 10, 2016 5.348 5.348 5.274 5.328 30,594 -0.03(-0.51%)
Oct 07, 2016 5.301 5.362 5.274 5.355 18,277 +0.01(+0.13%)
Oct 06, 2016 5.341 5.348 5.341 5.348 1,947 -0.02(-0.34%)
Oct 05, 2016 5.362 5.382 5.341 5.366 20,786 +0.02(+0.46%)
Oct 04, 2016 5.389 5.402 5.341 5.341 16,076 -0.03(-0.50%)
Oct 03, 2016 5.341 5.368 5.277 5.368 15,014 +0.01(+0.25%)
Sep 30, 2016 5.301 5.436 5.301 5.355 27,905 +0.05(+0.89%)
Sep 29, 2016 5.348 5.348 5.294 5.307 14,317 -0.05(-1.01%)
Sep 28, 2016 5.341 5.375 5.328 5.362 14,634 +0.04(+0.76%)
Sep 27, 2016 5.280 5.321 5.264 5.321 14,400 +0.02(+0.39%)
Sep 26, 2016 5.335 5.335 5.280 5.300 19,499 -0.06(-1.14%)
Sep 23, 2016 5.368 5.375 5.362 5.362 4,107 -0.01(-0.25%)
Sep 22, 2016 5.348 5.395 5.348 5.375 146,102 +0.07(+1.41%)
Sep 21, 2016 5.287 5.314 5.287 5.301 94,236 +0.03(+0.51%)
Sep 20, 2016 5.307 5.321 5.274 5.274 94,681 -0.01(-0.13%)
Sep 19, 2016 5.274 5.301 5.253 5.280 42,636 +0.02(+0.39%)
Sep 16, 2016 5.287 5.287 5.260 5.260 5,283 -0.05(-1.02%)
Sep 15, 2016 5.267 5.334 5.267 5.314 44,897 +0.03(+0.51%)
Sep 14, 2016 5.307 5.314 5.287 5.287 13,451 -0.01(-0.15%)
Sep 13, 2016 5.321 5.324 5.267 5.295 65,447 -0.09(-1.74%)
Sep 12, 2016 5.348 5.402 5.260 5.389 91,898 -0.02(-0.38%)
Sep 09, 2016 5.429 5.434 5.382 5.409 20,537 -0.10(-1.85%)
Sep 08, 2016 5.497 5.511 5.463 5.511 13,413 +0.02(+0.37%)
Sep 07, 2016 5.490 5.511 5.463 5.490 12,740 +0.00(+0.00%)
Sep 06, 2016 5.490 5.518 5.470 5.490 36,411 +0.04(+0.75%)
Sep 02, 2016 5.402 5.450 5.450 5.450 4,868 +0.05(+1.00%)
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.