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, 2023 8.104 8.250 8.104 8.247 7,200 +0.16(+2.01%)
Mar 30, 2023 8.026 8.084 8.026 8.084 10,695 +0.13(+1.60%)
Mar 29, 2023 7.899 7.997 7.899 7.958 10,322 +0.09(+1.12%)
Mar 28, 2023 7.938 7.938 7.870 7.870 6,918 -0.09(-1.10%)
Mar 27, 2023 7.967 8.016 7.948 7.958 5,273 -0.01(-0.11%)
Mar 24, 2023 7.958 7.967 7.958 7.967 754 -0.08(-0.98%)
Mar 23, 2023 8.114 8.133 8.045 8.045 4,293 -0.07(-0.84%)
Mar 22, 2023 8.104 8.114 8.055 8.114 1,952 +0.08(+0.97%)
Mar 21, 2023 8.026 8.045 8.026 8.036 913 +0.10(+1.23%)
Mar 20, 2023 7.977 7.977 7.938 7.938 5,525 +0.08(+0.99%)
Mar 17, 2023 7.870 7.899 7.860 7.860 4,227 +0.01(+0.12%)
Mar 16, 2023 7.850 7.875 7.840 7.850 2,496 -0.06(-0.74%)
Mar 15, 2023 8.055 8.055 7.811 7.909 15,486 -0.25(-3.11%)
Mar 14, 2023 8.202 8.202 8.144 8.163 1,223 -0.04(-0.48%)
Mar 13, 2023 8.143 8.202 8.143 8.202 10,984 +0.00(+0.04%)
Mar 09, 2023 8.199 17 -0.14(-1.67%)
Mar 08, 2023 8.377 8.377 8.299 8.338 3,202 -0.00(-0.00%)
Mar 07, 2023 8.250 8.387 8.250 8.338 17,418 -0.04(-0.47%)
Mar 06, 2023 8.182 8.377 8.182 8.377 4,140 +0.17(+2.02%)
Mar 02, 2023 8.211 71 +0.02(+0.24%)
Mar 01, 2023 8.182 8.202 8.182 8.192 4,068 +0.02(+0.24%)
Feb 28, 2023 8.299 8.299 8.143 8.172 12,391 -0.07(-0.85%)
Feb 27, 2023 8.260 8.285 8.172 8.242 17,510 +0.06(+0.74%)
Feb 24, 2023 8.211 8.211 8.026 8.182 3,734 -0.08(-0.98%)
Feb 23, 2023 8.304 8.304 8.259 8.263 6,455 -0.04(-0.43%)
Feb 22, 2023 8.270 8.299 8.270 8.299 832 +0.10(+1.19%)
Feb 21, 2023 8.211 8.284 8.202 8.202 1,864 -0.07(-0.83%)
Feb 17, 2023 8.338 8.369 8.270 8.270 3,645 -0.08(-0.94%)
Feb 16, 2023 8.280 8.387 8.280 8.348 3,294 +0.04(+0.47%)
Feb 15, 2023 8.250 8.309 8.211 8.309 5,572 +0.00(+0.00%)
Feb 14, 2023 8.319 8.319 8.304 8.309 2,369 +0.05(+0.59%)
Feb 13, 2023 8.270 8.270 8.182 8.260 8,568 -0.04(-0.47%)
Feb 10, 2023 8.358 8.358 8.299 8.299 1,072 -0.09(-1.05%)
Feb 09, 2023 8.407 8.407 8.340 8.387 2,376 +0.12(+1.42%)
Feb 08, 2023 8.260 8.416 8.241 8.270 4,285 -0.01(-0.12%)
Feb 07, 2023 8.221 8.280 8.143 8.280 1,726 +0.20(+2.42%)
Feb 06, 2023 8.338 8.426 8.084 8.084 4,634 -0.32(-3.83%)
Feb 03, 2023 8.436 8.496 8.397 8.407 11,063 +0.04(+0.47%)
Feb 02, 2023 8.387 8.504 8.368 8.368 8,437 +0.00(+0.00%)
Feb 01, 2023 8.338 8.368 8.260 8.368 14,985 -0.03(-0.38%)
Jan 31, 2023 8.338 8.426 8.329 8.400 13,915 +0.14(+1.69%)
Jan 30, 2023 8.241 8.260 8.241 8.260 497 -0.01(-0.17%)
Jan 27, 2023 8.163 8.275 8.163 8.274 2,568 -0.01(-0.07%)
Jan 26, 2023 8.270 8.280 8.202 8.280 18,400 +0.05(+0.56%)
Jan 25, 2023 8.163 8.241 8.163 8.234 2,250 +0.10(+1.23%)
Jan 24, 2023 7.860 8.218 7.850 8.133 2,001 -0.09(-1.07%)
Jan 23, 2023 8.084 8.250 8.084 8.221 14,577 +0.14(+1.69%)
Jan 20, 2023 8.036 8.092 7.987 8.084 7,048 -0.04(-0.48%)
Jan 19, 2023 8.124 8.172 8.124 8.124 4,386 -0.03(-0.36%)
Jan 18, 2023 8.163 8.189 8.153 8.153 12,157 +0.14(+1.70%)
Jan 17, 2023 8.124 8.182 8.016 8.016 8,057 -0.14(-1.68%)
Jan 13, 2023 8.006 8.153 7.997 8.153 13,457 +0.06(+0.72%)
Jan 12, 2023 8.055 8.094 8.036 8.094 2,522 +0.10(+1.22%)
Jan 11, 2023 7.997 8.048 7.987 7.997 3,731 +0.02(+0.24%)
Jan 10, 2023 7.948 7.977 7.948 7.977 1,985 +0.10(+1.24%)
Jan 09, 2023 7.811 7.891 7.811 7.879 4,809 +0.14(+1.77%)
Jan 06, 2023 7.626 7.743 7.626 7.743 4,542 +0.14(+1.80%)
Jan 05, 2023 7.596 7.606 7.596 7.606 2,135 -0.02(-0.26%)
Jan 04, 2023 7.577 7.655 7.508 7.626 24,695 +0.18(+2.36%)
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.