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 (%)
Apr 30, 2014 5.975 5.982 5.929 5.936 51,431 -0.02(-0.31%)
Apr 29, 2014 5.897 5.969 5.896 5.954 55,458 +0.06(+0.98%)
Apr 28, 2014 5.877 5.916 5.877 5.896 20,043 +0.03(+0.45%)
Apr 25, 2014 5.923 5.995 5.588 5.870 196,295 -0.07(-1.24%)
Apr 24, 2014 5.929 5.956 5.903 5.944 16,190 +0.02(+0.36%)
Apr 23, 2014 5.949 5.956 5.904 5.923 3,162 -0.01(-0.11%)
Apr 22, 2014 5.943 5.943 5.916 5.929 8,937 +0.02(+0.33%)
Apr 21, 2014 5.877 5.923 5.877 5.910 9,025 +0.00(+0.00%)
Apr 17, 2014 5.883 5.910 5.910 5.910 56,742 +0.05(+0.78%)
Apr 16, 2014 5.837 5.877 5.786 5.864 16,117 +0.06(+1.02%)
Apr 15, 2014 5.778 5.818 5.759 5.804 25,167 -0.06(-1.01%)
Apr 14, 2014 5.870 5.906 5.851 5.864 27,119 -0.05(-0.78%)
Apr 11, 2014 5.870 5.910 5.851 5.910 34,789 +0.01(+0.11%)
Apr 10, 2014 5.936 5.995 5.903 5.903 12,618 -0.09(-1.43%)
Apr 09, 2014 6.015 6.017 5.956 5.989 22,327 +0.05(+0.77%)
Apr 08, 2014 5.923 5.943 5.923 5.943 5,865 +0.02(+0.33%)
Apr 07, 2014 5.969 5.982 5.923 5.923 53,958 -0.01(-0.11%)
Apr 04, 2014 6.041 6.041 5.929 5.929 63,056 -0.06(-0.97%)
Apr 03, 2014 6.008 6.048 5.982 5.987 23,369 +0.01(+0.09%)
Apr 02, 2014 5.989 6.000 5.962 5.982 34,888 -0.03(-0.44%)
Apr 01, 2014 6.021 6.054 5.995 6.008 24,724 +0.05(+0.88%)
Mar 31, 2014 5.962 6.021 5.943 5.956 66,370 +0.05(+0.89%)
Mar 28, 2014 5.877 5.936 5.877 5.903 69,696 +0.01(+0.11%)
Mar 27, 2014 5.903 5.910 5.877 5.897 54,948 +0.01(+0.22%)
Mar 26, 2014 5.923 5.975 5.871 5.883 51,709 +0.03(+0.45%)
Mar 25, 2014 5.844 5.890 5.837 5.857 57,467 +0.05(+0.91%)
Mar 24, 2014 5.870 5.908 5.785 5.804 30,362 -0.05(-0.89%)
Mar 21, 2014 5.903 5.975 5.856 5.856 31,515 -0.04(-0.62%)
Mar 20, 2014 5.871 5.916 5.869 5.893 16,281 +0.00(+0.05%)
Mar 19, 2014 5.903 5.936 5.844 5.890 93,822 -0.03(-0.55%)
Mar 18, 2014 5.923 5.975 5.916 5.923 48,296 +0.03(+0.56%)
Mar 17, 2014 5.982 5.982 5.890 5.890 64,209 +0.03(+0.45%)
Mar 14, 2014 5.969 5.969 5.864 5.864 35,411 -0.01(-0.22%)
Mar 13, 2014 5.864 6.015 5.811 5.877 90,773 -0.08(-1.32%)
Mar 12, 2014 5.903 5.963 5.864 5.956 36,880 -0.02(-0.33%)
Mar 11, 2014 5.956 6.002 5.956 5.975 4,524 +0.00(+0.00%)
Mar 10, 2014 5.903 6.035 5.903 5.975 20,075 +0.01(+0.11%)
Mar 07, 2014 6.048 6.081 5.969 5.969 17,287 -0.04(-0.66%)
Mar 06, 2014 6.035 6.048 5.956 6.008 52,812 +0.04(+0.66%)
Mar 05, 2014 6.015 6.021 5.936 5.969 10,508 -0.05(-0.87%)
Mar 04, 2014 5.975 6.021 5.929 6.021 16,292 +0.14(+2.35%)
Mar 03, 2014 5.969 5.975 5.864 5.883 27,770 -0.09(-1.54%)
Feb 28, 2014 5.903 5.975 5.903 5.975 71,476 +0.03(+0.55%)
Feb 27, 2014 5.962 5.982 5.916 5.943 15,335 -0.02(-0.33%)
Feb 26, 2014 5.956 5.982 5.949 5.962 26,437 -0.06(-0.98%)
Feb 25, 2014 5.947 6.021 5.946 6.021 17,110 -0.01(-0.11%)
Feb 24, 2014 5.982 6.028 5.949 6.028 18,578 +0.06(+0.99%)
Feb 21, 2014 5.949 6.021 5.943 5.969 40,405 -0.04(-0.71%)
Feb 20, 2014 5.990 6.012 5.929 6.012 10,344 +0.03(+0.48%)
Feb 19, 2014 6.048 6.048 5.982 5.983 13,590 -0.05(-0.85%)
Feb 18, 2014 6.041 6.041 5.989 6.035 20,013 +0.05(+0.88%)
Feb 14, 2014 5.943 5.982 5.982 5.982 9,735 +0.07(+1.11%)
Feb 13, 2014 5.824 5.923 5.802 5.916 9,903 +0.09(+1.58%)
Feb 12, 2014 5.818 5.883 5.811 5.824 16,446 -0.05(-0.78%)
Feb 11, 2014 5.745 5.923 5.745 5.870 7,653 +0.18(+3.24%)
Feb 10, 2014 5.778 5.814 5.680 5.686 14,958 -0.11(-1.93%)
Feb 07, 2014 5.844 5.864 5.798 5.798 17,214 +0.11(+1.97%)
Feb 06, 2014 5.620 5.798 5.614 5.686 43,257 +0.09(+1.53%)
Feb 05, 2014 5.620 5.627 5.588 5.601 5,001 -0.03(-0.58%)
Feb 04, 2014 5.634 5.670 5.588 5.634 29,743 +0.05(+0.82%)
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.