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 (%)
Mar 31, 2009 2.634 2.752 2.627 2.752 49,177 +0.12(+4.73%)
Mar 30, 2009 2.671 2.677 2.565 2.627 47,445 -0.24(-8.24%)
Mar 26, 2009 2.907 2.919 2.745 2.863 24,993 +0.01(+0.22%)
Mar 25, 2009 2.826 3.033 2.733 2.857 38,448 +0.00(+0.00%)
Mar 24, 2009 2.907 2.907 2.683 2.857 41,734 -0.07(-2.54%)
Mar 23, 2009 2.814 2.938 2.764 2.932 57,307 +0.25(+9.51%)
Mar 20, 2009 2.720 2.776 2.658 2.677 68,936 +0.01(+0.47%)
Mar 19, 2009 2.795 2.795 2.665 2.665 50,982 -0.11(-4.03%)
Mar 18, 2009 2.584 2.795 2.547 2.776 112,746 +0.16(+5.99%)
Mar 17, 2009 2.590 2.621 2.547 2.620 30,229 +0.03(+1.14%)
Mar 16, 2009 2.609 2.615 2.547 2.590 58,634 +0.09(+3.73%)
Mar 13, 2009 2.565 2.584 2.441 2.497 0 -0.06(-2.43%)
Mar 12, 2009 2.398 2.559 2.366 2.559 40,171 +0.12(+5.10%)
Mar 11, 2009 2.429 2.540 2.391 2.435 53,738 +0.02(+1.03%)
Mar 10, 2009 2.273 2.412 2.273 2.410 51,463 +0.20(+8.99%)
Mar 09, 2009 2.149 2.236 2.149 2.211 83,962 -0.04(-1.93%)
Mar 06, 2009 2.292 2.292 2.186 2.255 0 +0.00(+0.00%)
Mar 05, 2009 2.354 2.354 2.217 2.255 78,600 -0.16(-6.68%)
Mar 04, 2009 2.335 2.441 2.311 2.416 96,081 +0.11(+4.85%)
Mar 02, 2009 2.453 2.453 2.280 2.304 104,546 -0.17(-6.78%)
Feb 27, 2009 2.460 2.509 2.453 2.472 0 -0.04(-1.49%)
Feb 26, 2009 2.621 2.683 2.491 2.509 37,178 -0.02(-0.98%)
Feb 25, 2009 2.540 2.547 2.466 2.534 84,143 -0.04(-1.69%)
Feb 24, 2009 2.373 2.702 2.373 2.578 78,530 +0.17(+7.24%)
Feb 23, 2009 2.584 2.584 2.398 2.404 44,197 -0.17(-6.75%)
Feb 20, 2009 2.547 2.584 2.516 2.578 59,138 -0.06(-2.12%)
Feb 19, 2009 2.702 2.733 2.634 2.634 61,788 +0.01(+0.47%)
Feb 18, 2009 2.671 2.671 2.615 2.621 8,114 -0.03(-1.17%)
Feb 17, 2009 2.826 2.826 2.646 2.652 63,815 -0.20(-7.17%)
Feb 13, 2009 2.901 2.901 2.845 2.857 23,476 -0.04(-1.50%)
Feb 12, 2009 2.876 2.901 2.832 2.901 13,121 -0.04(-1.27%)
Feb 11, 2009 2.938 2.957 2.894 2.938 38,152 +0.05(+1.61%)
Feb 10, 2009 2.988 3.019 2.891 2.891 25,779 -0.16(-5.39%)
Feb 09, 2009 2.994 3.068 2.919 3.056 33,505 +0.00(+0.00%)
Feb 06, 2009 3.000 3.093 2.938 3.056 40,942 +0.07(+2.29%)
Feb 05, 2009 2.845 3.012 2.845 2.988 32,013 +0.13(+4.57%)
Feb 04, 2009 3.019 3.019 2.857 2.857 19,741 -0.17(-5.74%)
Feb 03, 2009 2.807 3.062 2.789 3.031 96,438 +0.17(+6.09%)
Feb 02, 2009 2.820 2.857 2.714 2.857 29,197 -0.02(-0.65%)
Jan 30, 2009 2.894 2.938 2.870 2.876 0 -0.02(-0.64%)
Jan 29, 2009 3.000 3.037 2.894 2.894 59,569 -0.17(-5.48%)
Jan 28, 2009 3.056 3.168 3.031 3.062 27,105 +0.06(+2.07%)
Jan 27, 2009 2.857 3.199 2.857 3.000 107,338 +0.11(+3.87%)
Jan 26, 2009 2.814 2.919 2.814 2.888 83,943 +0.07(+2.42%)
Jan 23, 2009 2.683 2.839 2.677 2.820 52,711 -0.01(-0.44%)
Jan 22, 2009 2.845 2.913 2.764 2.832 32,412 -0.07(-2.56%)
Jan 21, 2009 2.820 2.913 2.789 2.907 29,203 +0.14(+5.17%)
Jan 20, 2009 3.019 3.019 2.752 2.764 69,390 -0.26(-8.62%)
Jan 16, 2009 3.056 3.056 2.969 3.025 23,666 +0.01(+0.21%)
Jan 15, 2009 3.006 3.043 2.932 3.019 17,632 +0.02(+0.83%)
Jan 14, 2009 3.130 3.130 2.994 2.994 30,475 -0.17(-5.30%)
Jan 13, 2009 3.205 3.205 3.106 3.162 34,159 -0.04(-1.36%)
Jan 12, 2009 3.373 3.373 3.186 3.205 33,927 -0.14(-4.18%)
Jan 09, 2009 3.398 3.401 3.342 3.345 33,970 -0.09(-2.62%)
Jan 08, 2009 3.478 3.478 3.379 3.435 31,227 +0.04(+1.28%)
Jan 07, 2009 3.478 3.478 3.391 3.391 30,570 -0.20(-5.70%)
Jan 06, 2009 3.435 3.631 3.435 3.596 62,838 +0.07(+2.12%)
Jan 05, 2009 3.478 3.528 3.416 3.522 33,631 -0.01(-0.18%)
Jan 02, 2009 3.382 3.534 3.382 3.528 0 +0.14(+4.22%)
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.