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 )

9.200 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 30, 2008 6.814 6.851 6.801 6.826 52,313 +0.04(+0.55%)
May 29, 2008 6.770 6.832 6.714 6.789 79,533 -0.04(-0.64%)
May 28, 2008 6.789 6.857 6.758 6.832 12,235 +0.06(+0.82%)
May 27, 2008 6.807 6.814 6.739 6.776 38,503 -0.05(-0.73%)
May 26, 2008 6.870 6.870 6.812 6.826 0 +0.00(+0.00%)
May 23, 2008 6.870 6.870 6.812 6.826 21,651 -0.04(-0.63%)
May 22, 2008 6.863 6.913 6.845 6.870 39,095 -0.01(-0.18%)
May 21, 2008 6.882 6.913 6.876 6.882 7,879 -0.03(-0.45%)
May 20, 2008 6.907 6.944 6.876 6.913 17,391 -0.02(-0.36%)
May 19, 2008 6.938 6.969 6.888 6.938 26,824 +0.00(+0.00%)
May 16, 2008 7.006 7.037 6.932 6.938 72,894 +0.02(+0.36%)
May 15, 2008 6.944 6.957 6.783 6.913 23,462 +0.11(+1.64%)
May 14, 2008 6.826 6.907 6.783 6.801 32,927 +0.02(+0.37%)
May 13, 2008 6.845 6.845 6.733 6.776 9,196 -0.01(-0.09%)
May 12, 2008 6.783 6.826 6.733 6.783 33,771 +0.06(+0.83%)
May 09, 2008 6.708 6.745 6.708 6.727 10,601 -0.02(-0.37%)
May 08, 2008 6.727 6.776 6.727 6.752 4,865 +0.04(+0.55%)
May 07, 2008 6.764 6.821 6.708 6.714 60,334 -0.07(-1.01%)
May 06, 2008 6.826 6.826 6.739 6.783 35,756 -0.01(-0.09%)
May 05, 2008 6.776 6.814 6.770 6.789 29,248 -0.02(-0.36%)
May 02, 2008 6.888 6.925 6.795 6.814 26,362 -0.32(-4.44%)
May 01, 2008 7.056 7.149 7.056 7.130 37,366 +0.07(+0.97%)
Apr 30, 2008 7.037 7.112 7.037 7.062 64,963 +0.02(+0.26%)
Apr 29, 2008 7.037 7.050 7.012 7.043 26,363 -0.02(-0.26%)
Apr 28, 2008 7.050 7.099 7.031 7.062 35,390 +0.05(+0.68%)
Apr 25, 2008 6.994 7.027 6.994 7.014 35,030 +0.06(+0.92%)
Apr 24, 2008 6.925 6.981 6.876 6.950 11,332 -0.01(-0.09%)
Apr 23, 2008 6.938 6.981 6.919 6.957 17,387 +0.04(+0.54%)
Apr 22, 2008 6.919 6.969 6.888 6.919 29,611 -0.01(-0.18%)
Apr 21, 2008 6.944 6.944 6.919 6.932 15,307 +0.01(+0.18%)
Apr 18, 2008 6.913 6.944 6.894 6.919 9,920 +0.10(+1.46%)
Apr 17, 2008 6.832 6.957 6.820 6.820 113,424 -0.05(-0.72%)
Apr 16, 2008 6.801 6.894 6.801 6.870 17,870 +0.16(+2.31%)
Apr 15, 2008 6.708 6.727 6.652 6.714 8,719 +0.05(+0.75%)
Apr 14, 2008 6.721 6.725 6.646 6.665 15,777 -0.07(-1.11%)
Apr 11, 2008 6.789 6.789 6.708 6.739 8,532 -0.11(-1.63%)
Apr 10, 2008 6.832 6.876 6.776 6.851 14,972 +0.00(+0.00%)
Apr 09, 2008 6.901 6.925 6.783 6.851 17,065 -0.04(-0.63%)
Apr 08, 2008 6.820 6.938 6.770 6.894 16,582 -0.05(-0.72%)
Apr 07, 2008 6.870 6.975 6.851 6.944 55,383 +0.07(+0.99%)
Apr 04, 2008 6.807 6.876 6.776 6.876 40,249 +0.11(+1.56%)
Apr 03, 2008 6.857 6.876 6.758 6.770 18,353 -0.06(-0.91%)
Apr 02, 2008 6.814 6.870 6.795 6.832 25,920 +0.06(+0.82%)
Apr 01, 2008 6.752 6.820 6.745 6.776 73,737 +0.13(+1.96%)
Mar 31, 2008 6.671 6.714 6.590 6.646 49,265 +0.06(+0.85%)
Mar 28, 2008 6.584 6.640 6.528 6.590 14,328 +0.06(+0.95%)
Mar 27, 2008 6.658 6.658 6.528 6.528 13,845 -0.02(-0.38%)
Mar 26, 2008 6.609 6.621 6.466 6.553 19,480 -0.04(-0.66%)
Mar 25, 2008 6.646 6.739 6.559 6.596 57,154 +0.08(+1.24%)
Mar 24, 2008 6.416 6.522 6.404 6.516 6,278 +0.16(+2.44%)
Mar 21, 2008 6.255 6.398 6.255 6.360 19,480 +0.00(+0.00%)
Mar 20, 2008 6.255 6.398 6.255 6.360 19,480 +0.00(+0.00%)
Mar 19, 2008 6.646 6.646 6.360 6.360 43,469 -0.19(-2.85%)
Mar 18, 2008 6.497 6.571 6.497 6.547 11,269 +0.19(+2.93%)
Mar 17, 2008 6.149 6.379 6.149 6.360 59,247 -0.17(-2.57%)
Mar 14, 2008 6.627 6.627 6.485 6.528 28,979 -0.07(-1.13%)
Mar 13, 2008 6.466 6.602 6.460 6.602 12,396 +0.02(+0.28%)
Mar 12, 2008 6.627 6.702 6.584 6.584 46,367 -0.04(-0.56%)
Mar 11, 2008 6.646 6.646 6.509 6.621 27,852 +0.25(+3.90%)
Mar 10, 2008 6.447 6.540 6.366 6.373 29,140 -0.11(-1.72%)
Mar 07, 2008 6.453 6.590 6.453 6.484 81,787 -0.04(-0.67%)
Mar 06, 2008 6.665 6.671 6.497 6.528 49,597 -0.12(-1.87%)
Mar 05, 2008 6.677 6.739 6.652 6.652 14,506 +0.09(+1.42%)
Mar 04, 2008 6.602 6.602 6.528 6.559 22,056 -0.11(-1.58%)
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.