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 )

9.100 +0.074 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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, 2010 3.986 4.054 3.986 3.986 31,751 -0.03(-0.78%)
Apr 29, 2010 4.092 4.092 4.017 4.017 81,547 -0.01(-0.16%)
Apr 28, 2010 4.048 4.067 4.011 4.023 37,793 -0.02(-0.61%)
Apr 27, 2010 4.117 4.135 4.010 4.048 134,520 -0.14(-3.28%)
Apr 26, 2010 4.160 4.266 4.160 4.185 33,428 +0.05(+1.21%)
Apr 23, 2010 4.247 4.247 4.117 4.135 48,140 -0.04(-0.90%)
Apr 22, 2010 4.185 4.185 4.048 4.173 62,982 -0.09(-2.19%)
Apr 21, 2010 4.191 4.266 4.117 4.266 61,028 +0.09(+2.09%)
Apr 20, 2010 4.229 4.229 4.166 4.179 968 +0.01(+0.15%)
Apr 19, 2010 4.135 4.173 4.123 4.173 42,162 -0.01(-0.30%)
Apr 16, 2010 4.235 4.235 4.160 4.185 83,359 -0.07(-1.76%)
Apr 15, 2010 4.291 4.291 4.254 4.260 29,313 -0.04(-1.01%)
Apr 14, 2010 4.272 4.322 4.260 4.304 62,047 +0.06(+1.47%)
Apr 13, 2010 4.198 4.241 4.198 4.241 69,705 +0.03(+0.74%)
Apr 12, 2010 4.117 4.222 4.117 4.210 38,562 +0.06(+1.35%)
Apr 09, 2010 4.185 4.216 4.129 4.154 102,783 +0.03(+0.76%)
Apr 08, 2010 4.085 4.136 4.073 4.123 34,036 -0.01(-0.30%)
Apr 07, 2010 4.154 4.160 4.135 4.135 18,133 -0.04(-1.04%)
Apr 06, 2010 4.148 4.185 4.135 4.179 83,496 -0.03(-0.74%)
Apr 05, 2010 4.179 4.229 4.179 4.210 50,842 +0.03(+0.75%)
Apr 01, 2010 4.148 4.179 4.179 4.179 36,876 +0.07(+1.67%)
Mar 31, 2010 4.048 4.123 4.048 4.110 28,425 +0.01(+0.30%)
Mar 30, 2010 4.141 4.141 4.098 4.098 38,399 -0.06(-1.35%)
Mar 29, 2010 4.073 4.154 4.073 4.154 56,356 +0.10(+2.46%)
Mar 26, 2010 4.035 4.078 4.035 4.054 26,173 +0.05(+1.25%)
Mar 25, 2010 4.023 4.067 3.986 4.004 66,703 +0.06(+1.42%)
Mar 24, 2010 4.098 4.098 3.948 3.948 178,059 -0.15(-3.65%)
Mar 23, 2010 4.023 4.104 4.017 4.098 147,340 +0.05(+1.23%)
Mar 22, 2010 4.054 4.054 3.998 4.048 111,222 -0.01(-0.30%)
Mar 19, 2010 4.079 4.104 4.017 4.060 48,552 -0.03(-0.77%)
Mar 18, 2010 4.098 4.129 4.079 4.092 102,508 -0.02(-0.61%)
Mar 17, 2010 4.173 4.210 4.094 4.117 207,717 -0.02(-0.45%)
Mar 16, 2010 4.148 4.148 4.104 4.135 21,346 +0.01(+0.15%)
Mar 15, 2010 4.117 4.129 4.117 4.129 14,687 -0.02(-0.60%)
Mar 12, 2010 4.141 4.185 4.105 4.154 29,916 +0.04(+1.03%)
Mar 11, 2010 4.073 4.121 4.060 4.112 3,017 +0.01(+0.18%)
Mar 10, 2010 4.042 4.154 4.042 4.104 23,182 +0.03(+0.77%)
Mar 09, 2010 4.042 4.104 4.023 4.073 36,850 +0.01(+0.15%)
Mar 08, 2010 4.079 4.104 4.048 4.067 32,901 +0.01(+0.31%)
Mar 05, 2010 4.042 4.067 4.023 4.054 40,146 +0.06(+1.56%)
Mar 04, 2010 3.992 4.017 3.973 3.992 25,343 +0.03(+0.79%)
Mar 03, 2010 3.898 3.997 3.898 3.961 53,492 +0.05(+1.28%)
Mar 02, 2010 3.886 3.948 3.886 3.911 47,576 +0.04(+0.97%)
Mar 01, 2010 3.892 3.929 3.786 3.873 30,371 +0.05(+1.30%)
Feb 26, 2010 3.823 3.836 3.773 3.823 45,110 +0.03(+0.66%)
Feb 25, 2010 3.798 3.817 3.699 3.798 44,549 -0.03(-0.81%)
Feb 24, 2010 3.767 3.892 3.767 3.830 47,837 -0.02(-0.49%)
Feb 23, 2010 3.873 3.873 3.805 3.848 26,935 -0.04(-1.12%)
Feb 22, 2010 3.929 3.973 3.836 3.892 45,695 -0.03(-0.79%)
Feb 19, 2010 3.961 3.986 3.911 3.923 15,322 +0.01(+0.16%)
Feb 18, 2010 3.855 3.917 3.855 3.917 12,000 +0.03(+0.75%)
Feb 17, 2010 3.855 3.892 3.836 3.888 23,898 +0.04(+1.02%)
Feb 16, 2010 3.811 3.861 3.786 3.848 33,101 +0.01(+0.33%)
Feb 12, 2010 3.861 3.836 3.836 3.836 58,360 +0.01(+0.33%)
Feb 11, 2010 3.805 3.879 3.795 3.823 22,621 +0.01(+0.16%)
Feb 10, 2010 3.830 3.830 3.780 3.817 29,938 +0.02(+0.49%)
Feb 09, 2010 3.929 3.929 3.749 3.798 130,770 +0.12(+3.22%)
Feb 08, 2010 3.680 3.717 3.674 3.680 49,226 -0.01(-0.34%)
Feb 05, 2010 3.811 3.811 3.630 3.692 68,735 -0.14(-3.58%)
Feb 04, 2010 4.010 4.010 3.830 3.830 49,117 -0.21(-5.10%)
Feb 03, 2010 4.029 4.067 4.004 4.035 37,802 -0.01(-0.31%)
Feb 02, 2010 3.898 4.054 3.898 4.048 90,322 +0.06(+1.41%)
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.