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 )

9.130 -0.070 (-0.76%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2021 8.106 8.123 8.106 8.107 4,255 +0.05(+0.61%)
Mar 30, 2021 8.058 8.058 8.058 8.058 131 +0.00(+0.00%)
Mar 29, 2021 8.119 8.142 8.005 8.058 14,598 -0.05(-0.66%)
Mar 26, 2021 8.089 8.112 8.081 8.112 3,416 +0.09(+1.14%)
Mar 25, 2021 7.929 8.020 7.929 8.020 8,005 +0.03(+0.38%)
Mar 24, 2021 7.982 7.990 7.967 7.990 57,371 +0.01(+0.14%)
Mar 23, 2021 7.960 8.039 7.937 7.979 11,063 -0.09(-1.13%)
Mar 22, 2021 8.058 8.084 7.990 8.070 8,055 +0.04(+0.52%)
Mar 19, 2021 7.929 8.066 7.929 8.028 5,388 +0.06(+0.76%)
Mar 18, 2021 8.013 8.112 7.967 7.967 1,329 -0.14(-1.69%)
Mar 17, 2021 8.036 8.112 7.849 8.104 41,742 +0.04(+0.47%)
Mar 16, 2021 8.028 8.127 8.028 8.066 18,434 -0.05(-0.56%)
Mar 15, 2021 8.096 8.112 8.066 8.112 8,538 +0.00(+0.00%)
Mar 12, 2021 8.089 8.127 8.058 8.112 13,535 -0.03(-0.41%)
Mar 11, 2021 8.089 8.147 8.058 8.145 15,026 +0.06(+0.74%)
Mar 10, 2021 8.036 8.150 8.036 8.085 39,998 +0.03(+0.43%)
Mar 09, 2021 8.028 8.051 8.028 8.051 951 +0.17(+2.12%)
Mar 08, 2021 7.883 7.883 7.883 7.883 159 -0.03(-0.38%)
Mar 05, 2021 7.967 7.982 7.880 7.914 9,593 +0.04(+0.48%)
Mar 04, 2021 7.998 7.998 7.876 7.876 9,908 -0.12(-1.52%)
Mar 03, 2021 8.103 8.103 7.944 7.998 14,631 -0.04(-0.48%)
Mar 02, 2021 8.052 8.104 8.020 8.036 11,801 +0.03(+0.39%)
Mar 01, 2021 8.096 8.127 7.877 8.005 48,868 +0.07(+0.86%)
Feb 26, 2021 7.807 7.967 7.807 7.937 19,186 -0.04(-0.48%)
Feb 25, 2021 7.975 7.975 7.975 7.975 1 +0.00(+0.00%)
Feb 24, 2021 7.937 7.990 7.937 7.975 6,208 +0.07(+0.87%)
Feb 23, 2021 7.910 7.956 7.906 7.906 12,699 -0.09(-1.14%)
Feb 22, 2021 7.967 8.047 7.800 7.998 32,746 -0.05(-0.66%)
Feb 19, 2021 8.081 8.093 7.807 8.051 22,340 +0.02(+0.28%)
Feb 18, 2021 7.982 8.036 7.982 8.028 9,325 -0.01(-0.09%)
Feb 17, 2021 7.906 8.036 7.906 8.036 20,481 -0.01(-0.14%)
Feb 16, 2021 8.074 8.081 7.998 8.047 7,091 +0.06(+0.81%)
Feb 12, 2021 7.921 7.982 7.921 7.982 4,993 +0.04(+0.48%)
Feb 11, 2021 7.990 8.005 7.914 7.944 33,120 -0.01(-0.10%)
Feb 10, 2021 8.051 8.051 7.952 7.952 3,280 -0.02(-0.19%)
Feb 09, 2021 7.952 7.967 7.952 7.967 3,370 +0.04(+0.53%)
Feb 08, 2021 7.937 7.963 7.891 7.925 7,407 -0.01(-0.10%)
Feb 05, 2021 7.937 8.013 7.868 7.933 9,593 +0.04(+0.53%)
Feb 04, 2021 7.876 7.963 7.823 7.891 15,504 -0.01(-0.10%)
Feb 03, 2021 7.952 7.960 7.883 7.899 60,186 -0.02(-0.19%)
Feb 02, 2021 7.891 7.937 7.891 7.914 10,822 +0.08(+1.07%)
Feb 01, 2021 7.838 7.921 7.830 7.830 15,114 -0.01(-0.16%)
Jan 29, 2021 7.868 7.877 7.792 7.843 59,925 -0.03(-0.32%)
Jan 28, 2021 7.906 8.005 7.792 7.868 18,220 +0.04(+0.49%)
Jan 27, 2021 7.899 8.020 7.746 7.830 125,936 -0.19(-2.37%)
Jan 26, 2021 8.058 8.058 8.013 8.020 11,870 +0.03(+0.38%)
Jan 25, 2021 8.028 8.066 7.937 7.990 41,498 -0.17(-2.05%)
Jan 22, 2021 8.066 8.157 8.058 8.157 6,176 +0.05(+0.66%)
Jan 21, 2021 8.104 8.104 8.104 8.104 375 -0.00(-0.05%)
Jan 20, 2021 8.104 8.142 8.089 8.108 7,587 -0.01(-0.09%)
Jan 19, 2021 8.081 8.150 8.058 8.116 6,708 +0.07(+0.90%)
Jan 15, 2021 8.074 8.104 8.043 8.043 4,993 -0.06(-0.75%)
Jan 14, 2021 8.051 8.157 8.032 8.104 6,583 +0.03(+0.38%)
Jan 13, 2021 8.043 8.127 7.891 8.074 59,299 -0.03(-0.38%)
Jan 12, 2021 8.074 8.104 8.028 8.104 12,841 -0.02(-0.28%)
Jan 11, 2021 8.127 8.157 7.982 8.127 63,025 -0.08(-1.02%)
Jan 08, 2021 8.241 8.291 7.868 8.211 9,330 -0.05(-0.64%)
Jan 07, 2021 8.112 8.263 8.112 8.263 40,319 +0.14(+1.77%)
Jan 06, 2021 8.089 8.211 8.066 8.119 10,115 +0.02(+0.28%)
Jan 05, 2021 8.112 8.127 8.051 8.096 5,292 +0.07(+0.85%)
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.