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 )

9.080 -0.120 (-1.30%)
Streaming Delayed Price Updated: 9:51 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 (%)
Dec 31, 2007 7.547 7.702 7.547 7.696 19,494 +0.11(+1.47%)
Dec 28, 2007 7.454 7.597 7.224 7.584 35,256 +0.16(+2.09%)
Dec 27, 2007 7.367 7.473 7.367 7.429 62,302 +0.07(+0.93%)
Dec 26, 2007 7.379 7.429 7.156 7.361 18,030 -0.01(-0.08%)
Dec 24, 2007 7.330 7.398 7.230 7.367 18,352 +0.02(+0.25%)
Dec 21, 2007 7.181 7.373 7.181 7.348 27,850 +0.17(+2.34%)
Dec 20, 2007 7.087 7.199 7.087 7.181 34,129 +0.03(+0.43%)
Dec 19, 2007 7.292 7.292 7.069 7.150 59,243 -0.71(-9.08%)
Dec 18, 2007 7.796 7.914 7.796 7.864 38,798 +0.12(+1.61%)
Dec 17, 2007 7.889 7.889 7.740 7.740 25,114 -0.19(-2.43%)
Dec 14, 2007 7.988 8.013 7.901 7.932 21,250 -0.12(-1.47%)
Dec 13, 2007 8.044 8.106 8.001 8.050 11,913 -0.14(-1.67%)
Dec 12, 2007 8.143 8.317 7.876 8.187 74,698 +0.15(+1.86%)
Dec 11, 2007 8.230 8.249 8.038 8.038 40,729 -0.22(-2.63%)
Dec 10, 2007 8.013 8.299 8.013 8.255 62,141 +0.21(+2.63%)
Dec 07, 2007 8.094 8.100 7.889 8.044 17,225 -0.01(-0.08%)
Dec 06, 2007 7.858 8.075 7.858 8.050 27,045 +0.06(+0.78%)
Dec 05, 2007 7.982 8.131 7.957 7.988 58,116 +0.07(+0.86%)
Dec 04, 2007 7.914 7.982 7.771 7.920 31,875 -0.04(-0.55%)
Dec 03, 2007 7.876 7.963 7.876 7.963 16,098 +0.02(+0.23%)
Nov 30, 2007 8.001 8.088 7.945 7.945 14,327 +0.04(+0.47%)
Nov 29, 2007 7.845 7.945 7.777 7.907 21,572 -0.07(-0.93%)
Nov 28, 2007 7.758 8.106 7.746 7.982 30,587 +0.28(+3.63%)
Nov 27, 2007 7.752 7.777 7.609 7.702 70,029 +0.04(+0.49%)
Nov 26, 2007 7.715 7.783 7.597 7.665 36,544 -0.11(-1.44%)
Nov 23, 2007 7.827 7.827 7.696 7.777 25,275 +0.17(+2.29%)
Nov 21, 2007 7.752 7.814 7.597 7.603 27,528 -0.26(-3.32%)
Nov 20, 2007 7.709 7.864 7.702 7.864 59,404 +0.06(+0.80%)
Nov 19, 2007 8.044 8.044 7.765 7.802 23,866 -0.27(-3.31%)
Nov 16, 2007 7.951 8.131 7.951 8.069 9,176 +0.09(+1.17%)
Nov 15, 2007 8.044 8.081 7.920 7.976 35,095 -0.09(-1.08%)
Nov 14, 2007 8.162 8.206 8.057 8.063 10,625 -0.04(-0.54%)
Nov 13, 2007 8.094 8.206 8.044 8.106 22,377 +0.04(+0.46%)
Nov 12, 2007 8.293 8.293 8.069 8.069 51,355 -0.09(-1.07%)
Nov 09, 2007 8.224 8.255 8.057 8.156 31,875 -0.13(-1.57%)
Nov 08, 2007 8.324 8.330 8.187 8.286 33,324 +0.06(+0.68%)
Nov 07, 2007 8.336 8.398 8.230 8.230 20,445 -0.12(-1.49%)
Nov 06, 2007 8.187 8.380 8.187 8.355 11,591 +0.12(+1.51%)
Nov 05, 2007 8.243 8.261 8.193 8.230 11,752 -0.13(-1.57%)
Nov 02, 2007 8.206 8.362 8.206 8.362 30,587 +0.13(+1.52%)
Nov 01, 2007 8.324 8.386 8.237 8.237 27,206 -0.25(-2.93%)
Oct 31, 2007 8.367 8.510 8.367 8.485 11,269 +0.07(+0.89%)
Oct 30, 2007 8.380 8.411 8.330 8.411 12,396 -0.03(-0.37%)
Oct 29, 2007 8.261 8.448 8.261 8.442 26,562 +0.11(+1.34%)
Oct 26, 2007 8.237 8.355 8.218 8.330 17,386 +0.16(+1.90%)
Oct 25, 2007 8.137 8.255 8.057 8.175 23,182 +0.09(+1.15%)
Oct 24, 2007 8.032 8.137 8.032 8.081 70,834 -0.06(-0.69%)
Oct 23, 2007 8.081 8.168 8.013 8.137 37,349 +0.16(+1.95%)
Oct 22, 2007 7.951 8.075 7.858 7.982 29,943 -0.14(-1.68%)
Oct 19, 2007 8.181 8.224 8.013 8.119 25,597 -0.11(-1.36%)
Oct 18, 2007 8.137 8.286 8.119 8.230 51,677 +0.01(+0.08%)
Oct 17, 2007 8.230 8.348 8.212 8.224 28,011 +0.02(+0.23%)
Oct 16, 2007 8.143 8.224 8.119 8.206 23,182 -0.03(-0.38%)
Oct 15, 2007 8.305 8.317 8.199 8.237 11,108 -0.11(-1.34%)
Oct 12, 2007 8.175 8.367 8.175 8.348 30,587 +0.15(+1.82%)
Oct 11, 2007 8.212 8.293 8.193 8.199 67,453 -0.02(-0.30%)
Oct 10, 2007 8.125 8.224 8.125 8.224 13,361 +0.02(+0.30%)
Oct 09, 2007 8.150 8.212 8.032 8.199 21,089 +0.11(+1.38%)
Oct 08, 2007 8.193 8.193 8.069 8.088 28,172 -0.14(-1.66%)
Oct 05, 2007 8.212 8.224 8.181 8.224 41,695 +0.11(+1.38%)
Oct 04, 2007 8.181 8.181 7.858 8.112 55,862 +0.02(+0.31%)
Oct 03, 2007 8.187 8.206 8.044 8.088 23,987 -0.11(-1.29%)
Oct 02, 2007 8.181 8.193 8.081 8.193 16,420 +0.00(+0.00%)
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.