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 )

9.020 +0.100 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2016 5.271 5.271 5.271 0 +0.08(+1.45%)
Dec 29, 2016 5.216 5.216 5.168 5.196 73,424 -0.02(-0.39%)
Dec 28, 2016 5.189 5.223 5.168 5.216 55,677 +0.02(+0.33%)
Dec 27, 2016 5.180 5.199 5.179 5.199 9,568 +0.01(+0.13%)
Dec 23, 2016 5.193 5.193 5.193 0 +0.01(+0.26%)
Dec 22, 2016 5.145 5.179 5.140 5.179 15,117 +0.03(+0.66%)
Dec 21, 2016 5.091 5.145 5.091 5.145 59,197 +0.01(+0.13%)
Dec 20, 2016 5.084 5.138 5.084 5.138 58,852 +0.03(+0.66%)
Dec 19, 2016 5.104 5.110 5.077 5.104 16,831 +0.00(+0.00%)
Dec 16, 2016 5.084 5.104 5.084 5.104 10,675 +0.02(+0.40%)
Dec 15, 2016 5.091 5.098 5.050 5.084 188,057 -0.01(-0.13%)
Dec 14, 2016 5.111 5.135 5.091 5.091 52,127 -0.02(-0.40%)
Dec 13, 2016 5.098 5.148 5.098 5.111 94,199 -0.01(-0.13%)
Dec 12, 2016 5.116 5.119 5.104 5.118 23,934 -0.01(-0.27%)
Dec 09, 2016 5.091 5.135 5.091 5.132 66,587 +0.03(+0.60%)
Dec 08, 2016 5.050 5.145 5.050 5.101 55,532 +0.01(+0.20%)
Dec 07, 2016 5.037 5.128 5.037 5.091 58,255 +0.04(+0.81%)
Dec 06, 2016 5.023 5.057 5.023 5.050 79,614 +0.03(+0.68%)
Dec 05, 2016 5.023 5.071 5.010 5.016 34,382 +0.03(+0.68%)
Dec 02, 2016 4.989 4.989 4.881 4.982 127,673 -0.00(-0.05%)
Dec 01, 2016 4.982 5.037 4.982 4.985 32,470 -0.02(-0.35%)
Nov 30, 2016 4.996 5.037 4.969 5.003 26,667 +0.04(+0.82%)
Nov 29, 2016 4.942 5.010 4.942 4.962 28,652 +0.01(+0.27%)
Nov 28, 2016 4.942 4.964 4.917 4.949 21,062 +0.01(+0.14%)
Nov 25, 2016 4.908 4.955 4.908 4.942 5,483 -0.02(-0.34%)
Nov 23, 2016 4.959 4.959 4.959 0 -0.03(-0.61%)
Nov 22, 2016 4.949 4.989 4.949 4.989 10,091 +0.05(+1.10%)
Nov 21, 2016 4.949 4.955 4.915 4.935 15,246 +0.02(+0.33%)
Nov 18, 2016 4.901 4.921 4.901 4.919 17,849 -0.02(-0.33%)
Nov 17, 2016 4.936 4.941 4.921 4.935 6,136 +0.02(+0.33%)
Nov 16, 2016 4.955 4.955 4.915 4.919 18,134 -0.06(-1.27%)
Nov 15, 2016 4.982 4.982 4.928 4.982 11,580 +0.00(+0.00%)
Nov 14, 2016 5.084 5.084 4.976 4.982 27,087 -0.11(-2.13%)
Nov 11, 2016 5.132 5.132 5.084 5.091 12,606 -0.05(-1.05%)
Nov 10, 2016 5.091 5.150 5.091 5.145 14,734 +0.04(+0.80%)
Nov 09, 2016 5.145 5.159 5.084 5.104 54,847 -0.01(-0.26%)
Nov 08, 2016 5.098 5.118 5.043 5.118 18,000 +0.01(+0.27%)
Nov 07, 2016 5.118 5.138 5.084 5.104 48,852 +0.02(+0.40%)
Nov 04, 2016 5.091 5.096 5.071 5.084 14,568 +0.00(+0.00%)
Nov 03, 2016 5.104 5.111 5.084 5.084 18,839 -0.02(-0.40%)
Nov 02, 2016 5.091 5.112 5.091 5.104 2,327 -0.01(-0.26%)
Nov 01, 2016 5.138 5.138 5.118 5.118 12,934 +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 5.152 29,477 -0.01(-0.13%)
Oct 27, 2016 5.152 5.179 5.145 5.159 10,976 -0.03(-0.65%)
Oct 26, 2016 5.186 5.193 5.186 5.193 4,202 -0.02(-0.40%)
Oct 25, 2016 5.213 5.214 5.199 5.214 9,445 -0.03(-0.63%)
Oct 24, 2016 5.193 5.247 5.193 5.247 5,950 +0.02(+0.39%)
Oct 21, 2016 5.233 5.233 5.152 5.227 11,785 -0.02(-0.39%)
Oct 20, 2016 5.220 5.247 5.220 5.247 1,811 -0.01(-0.26%)
Oct 19, 2016 5.254 5.261 5.220 5.260 21,583 +0.01(+0.26%)
Oct 18, 2016 5.247 5.260 5.247 5.247 1,281 +0.04(+0.78%)
Oct 17, 2016 5.220 5.226 5.199 5.206 92,951 -0.01(-0.13%)
Oct 14, 2016 5.260 5.260 5.213 5.213 9,900 +0.01(+0.13%)
Oct 13, 2016 5.179 5.213 5.146 5.206 46,365 -0.01(-0.26%)
Oct 12, 2016 5.247 5.247 5.220 5.220 5,694 -0.05(-1.03%)
Oct 11, 2016 5.308 5.308 5.226 5.274 59,929 -0.05(-1.02%)
Oct 10, 2016 5.348 5.348 5.274 5.328 30,592 -0.03(-0.51%)
Oct 07, 2016 5.301 5.362 5.274 5.355 18,276 +0.01(+0.13%)
Oct 06, 2016 5.342 5.349 5.342 5.348 1,947 -0.02(-0.34%)
Oct 05, 2016 5.362 5.382 5.342 5.366 20,785 +0.02(+0.46%)
Oct 04, 2016 5.389 5.403 5.342 5.342 16,075 -0.03(-0.50%)
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.