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 (%)
May 28, 2010 3.497 3.552 3.472 3.497 26,464 -0.07(-1.92%)
May 27, 2010 3.503 3.565 3.484 3.565 45,445 +0.21(+6.11%)
May 26, 2010 3.453 3.459 3.279 3.360 62,579 -0.04(-1.08%)
May 25, 2010 3.329 3.397 3.310 3.396 265 -0.07(-1.99%)
May 24, 2010 3.490 3.509 3.447 3.465 36,532 -0.09(-2.62%)
May 21, 2010 3.291 3.621 3.291 3.559 405,616 +0.12(+3.62%)
May 20, 2010 3.398 3.453 3.360 3.434 185,465 -0.10(-2.82%)
May 19, 2010 3.546 3.608 3.484 3.534 112,097 +0.00(+0.00%)
May 18, 2010 3.640 3.640 3.522 3.534 30,699 -0.07(-2.07%)
May 17, 2010 3.640 3.640 3.515 3.608 36,823 -0.04(-1.02%)
May 14, 2010 3.646 3.733 3.572 3.646 57,657 -0.09(-2.50%)
May 13, 2010 3.789 3.801 3.739 3.739 50,494 -0.09(-2.28%)
May 12, 2010 3.745 3.845 3.745 3.826 118,241 +0.11(+3.01%)
May 11, 2010 3.714 3.752 3.714 3.714 167 -0.00(-0.03%)
May 10, 2010 3.770 3.776 3.687 3.715 136,354 +0.22(+6.26%)
May 07, 2010 3.515 3.689 3.484 3.497 146,362 -0.11(-3.10%)
May 06, 2010 3.727 3.727 3.515 3.608 125,467 -0.16(-4.13%)
May 05, 2010 3.789 3.826 3.758 3.764 39,229 -0.10(-2.58%)
May 04, 2010 3.951 3.951 3.795 3.864 129,217 -0.17(-4.17%)
May 03, 2010 3.957 4.038 3.957 4.032 26,438 +0.06(+1.57%)
Apr 30, 2010 3.969 4.038 3.969 3.969 31,881 -0.03(-0.78%)
Apr 29, 2010 4.075 4.075 4.000 4.000 81,881 -0.01(-0.16%)
Apr 28, 2010 4.032 4.050 3.994 4.007 37,948 -0.02(-0.61%)
Apr 27, 2010 4.100 4.118 3.994 4.031 135,071 -0.14(-3.28%)
Apr 26, 2010 4.143 4.249 4.143 4.168 33,565 +0.05(+1.21%)
Apr 23, 2010 4.230 4.230 4.100 4.118 48,338 -0.04(-0.90%)
Apr 22, 2010 4.168 4.168 4.031 4.156 63,240 -0.09(-2.19%)
Apr 21, 2010 4.174 4.249 4.100 4.249 61,278 +0.09(+2.09%)
Apr 20, 2010 4.212 4.212 4.149 4.162 972 +0.01(+0.15%)
Apr 19, 2010 4.118 4.156 4.106 4.156 42,334 -0.01(-0.30%)
Apr 16, 2010 4.218 4.218 4.143 4.168 83,700 -0.07(-1.76%)
Apr 15, 2010 4.274 4.274 4.236 4.243 29,433 -0.04(-1.01%)
Apr 14, 2010 4.255 4.305 4.243 4.286 62,302 +0.06(+1.47%)
Apr 13, 2010 4.180 4.224 4.180 4.224 69,991 +0.03(+0.74%)
Apr 12, 2010 4.100 4.205 4.100 4.193 38,720 +0.06(+1.35%)
Apr 09, 2010 4.168 4.199 4.112 4.137 103,204 +0.03(+0.76%)
Apr 08, 2010 4.069 4.119 4.056 4.106 34,176 -0.01(-0.30%)
Apr 07, 2010 4.137 4.143 4.118 4.118 18,207 -0.04(-1.04%)
Apr 06, 2010 4.131 4.168 4.118 4.162 83,839 -0.03(-0.74%)
Apr 05, 2010 4.162 4.211 4.162 4.193 51,050 +0.03(+0.75%)
Apr 01, 2010 4.131 4.162 4.162 4.162 37,027 +0.07(+1.67%)
Mar 31, 2010 4.031 4.106 4.031 4.093 28,541 +0.01(+0.30%)
Mar 30, 2010 4.125 4.125 4.081 4.081 38,556 -0.06(-1.35%)
Mar 29, 2010 4.056 4.137 4.056 4.137 56,587 +0.10(+2.46%)
Mar 26, 2010 4.019 4.061 4.019 4.038 26,281 +0.05(+1.25%)
Mar 25, 2010 4.007 4.050 3.969 3.988 66,977 +0.06(+1.42%)
Mar 24, 2010 4.081 4.082 3.932 3.932 178,789 -0.15(-3.65%)
Mar 23, 2010 4.007 4.087 4.000 4.081 147,944 +0.05(+1.23%)
Mar 22, 2010 4.038 4.038 3.982 4.031 111,678 -0.01(-0.30%)
Mar 19, 2010 4.062 4.087 4.000 4.043 48,751 -0.03(-0.77%)
Mar 18, 2010 4.081 4.112 4.062 4.075 102,929 -0.02(-0.61%)
Mar 17, 2010 4.156 4.193 4.077 4.100 208,569 -0.02(-0.45%)
Mar 16, 2010 4.131 4.131 4.087 4.118 21,433 +0.01(+0.15%)
Mar 15, 2010 4.100 4.112 4.100 4.112 14,748 -0.02(-0.60%)
Mar 12, 2010 4.125 4.168 4.088 4.137 30,038 +0.04(+1.03%)
Mar 11, 2010 4.056 4.105 4.044 4.095 3,029 +0.01(+0.18%)
Mar 10, 2010 4.025 4.137 4.025 4.087 23,277 +0.03(+0.77%)
Mar 09, 2010 4.025 4.087 4.007 4.056 37,001 +0.01(+0.15%)
Mar 08, 2010 4.062 4.087 4.031 4.050 33,036 +0.01(+0.31%)
Mar 05, 2010 4.025 4.050 4.007 4.038 40,311 +0.06(+1.56%)
Mar 04, 2010 3.975 4.000 3.957 3.975 25,447 +0.03(+0.79%)
Mar 03, 2010 3.882 3.980 3.882 3.944 53,711 +0.05(+1.28%)
Mar 02, 2010 3.870 3.932 3.870 3.895 47,771 +0.04(+0.97%)
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.