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 (%)
Feb 28, 2017 5.436 5.477 5.422 5.422 43,287 -0.03(-0.59%)
Feb 27, 2017 5.436 5.455 5.436 5.455 6,255 +0.01(+0.22%)
Feb 24, 2017 5.436 5.443 5.429 5.443 5,556 -0.04(-0.75%)
Feb 23, 2017 5.477 5.489 5.477 5.484 5,229 +0.00(+0.01%)
Feb 22, 2017 5.450 5.483 5.450 5.483 11,067 +0.01(+0.24%)
Feb 21, 2017 5.457 5.484 5.457 5.470 7,096 +0.00(+0.02%)
Feb 17, 2017 5.469 5.469 5.469 0 -0.01(-0.17%)
Feb 16, 2017 5.477 5.485 5.470 5.479 10,077 +0.01(+0.15%)
Feb 15, 2017 5.443 5.498 5.443 5.470 53,954 -0.01(-0.13%)
Feb 14, 2017 5.484 5.485 5.457 5.477 49,092 -0.01(-0.12%)
Feb 13, 2017 5.477 5.498 5.463 5.484 52,675 +0.02(+0.38%)
Feb 10, 2017 5.442 5.491 5.442 5.464 38,497 -0.01(-0.12%)
Feb 09, 2017 5.443 5.484 5.443 5.470 20,621 +0.04(+0.76%)
Feb 08, 2017 5.415 5.429 5.409 5.429 14,808 +0.00(+0.00%)
Feb 07, 2017 5.409 5.429 5.409 5.429 547 +0.00(+0.00%)
Feb 06, 2017 5.463 5.463 5.422 5.429 7,158 -0.05(-1.00%)
Feb 03, 2017 5.463 5.498 5.463 5.484 12,313 +0.02(+0.35%)
Feb 02, 2017 5.463 5.477 5.429 5.465 12,546 -0.00(-0.08%)
Feb 01, 2017 5.436 5.477 5.435 5.469 27,747 +0.03(+0.48%)
Jan 31, 2017 5.415 5.457 5.402 5.443 40,678 +0.03(+0.51%)
Jan 30, 2017 5.415 5.415 5.371 5.415 25,057 -0.04(-0.75%)
Jan 27, 2017 5.409 5.470 5.409 5.457 23,836 +0.03(+0.63%)
Jan 26, 2017 5.429 5.429 5.388 5.422 69,011 -0.01(-0.13%)
Jan 25, 2017 5.402 5.436 5.395 5.429 7,489 +0.05(+0.89%)
Jan 24, 2017 5.402 5.413 5.374 5.381 23,324 +0.00(+0.00%)
Jan 23, 2017 5.367 5.388 5.367 5.381 10,952 +0.01(+0.13%)
Jan 20, 2017 5.353 5.400 5.353 5.374 18,164 -0.01(-0.13%)
Jan 19, 2017 5.326 5.393 5.326 5.381 19,057 +0.00(+0.00%)
Jan 18, 2017 5.395 5.402 5.367 5.381 11,705 +0.00(+0.00%)
Jan 17, 2017 5.402 5.402 5.374 5.381 8,921 -0.03(-0.63%)
Jan 13, 2017 5.415 5.415 5.415 0 +0.05(+1.02%)
Jan 12, 2017 5.374 5.381 5.361 5.361 40,740 -0.03(-0.51%)
Jan 11, 2017 5.347 5.388 5.334 5.388 6,840 +0.02(+0.37%)
Jan 10, 2017 5.333 5.374 5.333 5.368 6,847 +0.03(+0.65%)
Jan 09, 2017 5.367 5.367 5.285 5.333 13,200 -0.01(-0.13%)
Jan 06, 2017 5.340 5.347 5.333 5.340 2,758 -0.01(-0.12%)
Jan 05, 2017 5.313 5.354 5.292 5.347 56,615 +0.02(+0.38%)
Jan 04, 2017 5.354 5.354 5.299 5.326 48,759 -0.03(-0.64%)
Jan 03, 2017 5.285 5.361 5.251 5.361 8,691 +0.07(+1.30%)
Dec 30, 2016 5.292 5.292 5.292 0 +0.08(+1.45%)
Dec 29, 2016 5.237 5.237 5.189 5.217 73,130 -0.02(-0.39%)
Dec 28, 2016 5.210 5.244 5.189 5.237 55,454 +0.02(+0.33%)
Dec 27, 2016 5.201 5.220 5.200 5.220 9,529 +0.01(+0.13%)
Dec 23, 2016 5.213 5.213 5.213 0 +0.01(+0.26%)
Dec 22, 2016 5.166 5.200 5.161 5.200 15,057 +0.03(+0.66%)
Dec 21, 2016 5.111 5.166 5.111 5.166 58,960 +0.01(+0.13%)
Dec 20, 2016 5.105 5.159 5.105 5.159 58,616 +0.03(+0.66%)
Dec 19, 2016 5.125 5.131 5.098 5.125 16,764 +0.00(+0.00%)
Dec 16, 2016 5.105 5.125 5.105 5.125 10,633 +0.02(+0.40%)
Dec 15, 2016 5.111 5.118 5.071 5.105 187,303 -0.01(-0.13%)
Dec 14, 2016 5.132 5.156 5.111 5.111 51,918 -0.02(-0.40%)
Dec 13, 2016 5.118 5.169 5.118 5.132 93,822 -0.01(-0.13%)
Dec 12, 2016 5.137 5.140 5.125 5.139 23,839 -0.01(-0.27%)
Dec 09, 2016 5.111 5.156 5.111 5.152 66,320 +0.03(+0.60%)
Dec 08, 2016 5.071 5.166 5.071 5.122 55,309 +0.01(+0.20%)
Dec 07, 2016 5.057 5.149 5.057 5.111 58,021 +0.04(+0.81%)
Dec 06, 2016 5.043 5.077 5.043 5.071 79,295 +0.03(+0.68%)
Dec 05, 2016 5.043 5.091 5.030 5.036 34,244 +0.03(+0.68%)
Dec 02, 2016 5.009 5.009 4.900 5.002 127,161 -0.00(-0.05%)
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.