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 )

9.350 -0.048 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2017 6.828 6.828 6.828 0 -0.01(-0.10%)
Dec 28, 2017 6.772 6.841 6.772 6.835 8,401 +0.05(+0.77%)
Dec 27, 2017 6.810 6.810 6.707 6.783 19,408 -0.03(-0.40%)
Dec 26, 2017 6.810 6.810 6.783 6.810 1,846 +0.00(+0.00%)
Dec 22, 2017 6.838 6.851 6.762 6.810 21,825 +0.02(+0.30%)
Dec 21, 2017 6.755 6.789 6.727 6.789 20,660 +0.03(+0.41%)
Dec 20, 2017 6.714 6.762 6.714 6.762 10,328 +0.01(+0.10%)
Dec 19, 2017 6.810 6.810 6.707 6.755 12,669 -0.05(-0.71%)
Dec 18, 2017 6.907 6.907 6.769 6.803 26,723 +0.02(+0.30%)
Dec 15, 2017 6.721 6.900 6.721 6.783 36,992 +0.08(+1.24%)
Dec 14, 2017 6.803 6.810 6.699 6.699 6,972 -0.09(-1.33%)
Dec 13, 2017 6.755 6.872 6.755 6.789 10,779 +0.01(+0.20%)
Dec 12, 2017 6.783 6.789 6.755 6.776 10,020 +0.03(+0.41%)
Dec 11, 2017 6.817 6.817 6.741 6.748 23,663 +0.05(+0.72%)
Dec 08, 2017 6.796 6.796 6.700 6.700 9,299 -0.03(-0.47%)
Dec 07, 2017 6.741 6.748 6.703 6.732 8,405 +0.05(+0.68%)
Dec 06, 2017 6.700 6.700 6.686 6.686 1,897 -0.03(-0.50%)
Dec 05, 2017 6.719 6.719 6.719 6.719 307 +0.03(+0.50%)
Dec 04, 2017 6.776 6.776 6.686 6.686 9,697 -0.03(-0.41%)
Dec 01, 2017 6.748 6.748 6.707 6.714 8,128 -0.04(-0.61%)
Nov 30, 2017 6.707 6.755 6.698 6.755 18,642 +0.11(+1.66%)
Nov 29, 2017 6.755 6.773 6.645 6.645 10,531 -0.08(-1.13%)
Nov 28, 2017 6.817 6.817 6.721 6.721 27,277 +0.00(+0.00%)
Nov 27, 2017 6.679 6.776 6.659 6.721 15,565 +0.03(+0.43%)
Nov 24, 2017 6.652 6.710 6.652 6.692 7,076 +0.02(+0.37%)
Nov 22, 2017 6.721 6.721 6.655 6.667 15,401 +0.02(+0.29%)
Nov 21, 2017 6.714 6.734 6.648 6.648 19,291 +0.05(+0.78%)
Nov 20, 2017 6.631 6.665 6.596 6.596 9,707 +0.01(+0.21%)
Nov 17, 2017 6.634 6.645 6.583 6.583 17,709 -0.01(-0.10%)
Nov 16, 2017 6.610 6.614 6.583 6.590 10,125 +0.02(+0.31%)
Nov 15, 2017 6.596 6.596 6.403 6.569 65,369 -0.02(-0.31%)
Nov 14, 2017 6.617 6.618 6.590 6.590 12,566 -0.04(-0.57%)
Nov 13, 2017 6.638 6.638 6.624 6.627 6,534 -0.06(-0.88%)
Nov 10, 2017 6.668 6.693 6.665 6.686 47,991 +0.06(+0.83%)
Nov 09, 2017 6.665 6.665 6.631 6.631 7,840 -0.03(-0.52%)
Nov 08, 2017 6.631 6.665 6.626 6.665 10,824 -0.01(-0.10%)
Nov 07, 2017 6.686 6.693 6.658 6.672 9,656 -0.06(-0.92%)
Nov 06, 2017 6.851 6.851 6.727 6.734 17,876 -0.05(-0.71%)
Nov 03, 2017 6.865 6.865 6.727 6.783 24,441 +0.04(+0.61%)
Nov 02, 2017 6.769 6.769 6.741 6.741 3,964 -0.04(-0.53%)
Nov 01, 2017 6.776 6.779 6.765 6.777 12,940 +0.04(+0.54%)
Oct 31, 2017 6.893 6.893 6.727 6.741 6,963 +0.03(+0.41%)
Oct 30, 2017 6.776 6.776 6.707 6.714 19,291 -0.01(-0.10%)
Oct 27, 2017 6.665 6.727 6.652 6.721 35,454 +0.06(+0.93%)
Oct 26, 2017 6.679 6.691 6.658 6.658 8,951 -0.02(-0.31%)
Oct 25, 2017 6.693 6.693 6.671 6.679 43,865 +0.00(+0.02%)
Oct 24, 2017 6.665 6.679 6.665 6.678 9,495 +0.03(+0.39%)
Oct 23, 2017 6.645 6.692 6.645 6.652 25,223 -0.03(-0.52%)
Oct 20, 2017 6.679 6.693 6.643 6.686 43,108 +0.03(+0.52%)
Oct 19, 2017 6.762 6.762 6.652 6.652 16,446 -0.06(-0.92%)
Oct 18, 2017 6.734 6.734 6.707 6.714 17,879 +0.00(+0.00%)
Oct 17, 2017 6.686 6.721 6.686 6.714 10,171 -0.03(-0.41%)
Oct 16, 2017 6.748 6.748 6.714 6.741 15,810 +0.00(+0.00%)
Oct 13, 2017 6.693 6.748 6.693 6.741 9,438 +0.03(+0.51%)
Oct 12, 2017 6.672 6.707 6.672 6.707 110,076 +0.00(+0.00%)
Oct 11, 2017 6.714 6.733 6.548 6.707 34,067 -0.01(-0.21%)
Oct 10, 2017 6.693 6.721 6.693 6.721 14,351 +0.03(+0.41%)
Oct 09, 2017 6.714 6.714 6.625 6.693 5,032 -0.03(-0.51%)
Oct 06, 2017 6.727 6.727 6.686 6.727 11,079 +0.00(+0.00%)
Oct 05, 2017 6.686 6.734 6.679 6.727 27,773 +0.06(+0.83%)
Oct 04, 2017 6.658 6.672 6.652 6.672 40,296 -0.01(-0.21%)
Oct 03, 2017 6.638 6.686 6.638 6.686 40,584 +0.03(+0.41%)
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.