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 31, 2022 7.585 7.643 7.557 7.605 1,720 +0.01(+0.13%)
May 27, 2022 7.480 7.624 7.480 7.595 10,925 +0.14(+1.93%)
May 26, 2022 7.442 7.451 7.403 7.451 10,743 +0.07(+0.91%)
May 25, 2022 7.269 7.403 7.269 7.384 21,433 +0.05(+0.65%)
May 24, 2022 7.279 7.356 7.279 7.336 6,644 +0.04(+0.52%)
May 23, 2022 7.279 7.356 7.279 7.298 13,337 +0.11(+1.60%)
May 20, 2022 7.221 7.263 7.150 7.183 6,618 -0.02(-0.27%)
May 19, 2022 7.145 7.241 7.145 7.202 9,552 +0.06(+0.80%)
May 18, 2022 7.260 7.260 7.135 7.145 6,821 -0.18(-2.48%)
May 17, 2022 7.174 7.327 7.154 7.327 21,571 +0.25(+3.52%)
May 16, 2022 7.135 7.135 7.044 7.078 55,699 +0.03(+0.41%)
May 13, 2022 7.087 7.108 6.704 7.049 28,723 +0.04(+0.62%)
May 12, 2022 6.919 7.049 6.884 7.006 29,722 +0.04(+0.63%)
May 11, 2022 6.954 7.075 6.954 6.962 14,414 +0.04(+0.63%)
May 10, 2022 7.145 7.171 6.771 6.919 41,506 -0.27(-3.76%)
May 09, 2022 7.232 7.232 7.189 7.189 14,409 -0.15(-2.02%)
May 06, 2022 7.319 7.380 7.295 7.337 10,201 -0.05(-0.71%)
May 05, 2022 7.293 7.389 7.293 7.389 6,535 -0.17(-2.30%)
May 04, 2022 7.459 7.607 7.375 7.563 4,903 +0.09(+1.17%)
May 03, 2022 7.346 7.476 7.346 7.476 23,142 +0.11(+1.54%)
May 02, 2022 7.267 7.433 7.258 7.363 22,036 +0.00(+0.00%)
Apr 29, 2022 7.363 7.500 7.363 7.363 4,863 -0.00(-0.06%)
Apr 28, 2022 7.285 7.367 7.285 7.367 10,841 +0.07(+0.96%)
Apr 27, 2022 7.459 7.459 7.241 7.297 11,472 -0.03(-0.43%)
Apr 26, 2022 7.389 7.398 7.328 7.328 4,915 -0.17(-2.32%)
Apr 25, 2022 7.433 7.536 7.433 7.502 9,486 -0.10(-1.26%)
Apr 22, 2022 7.694 7.694 7.598 7.598 2,310 -0.10(-1.36%)
Apr 21, 2022 7.825 7.945 7.703 7.703 6,876 +0.01(+0.11%)
Apr 20, 2022 7.694 7.764 7.694 7.694 2,173 +0.01(+0.11%)
Apr 19, 2022 7.659 7.685 7.651 7.685 804 -0.01(-0.09%)
Apr 18, 2022 7.677 7.712 7.659 7.692 1,786 +0.03(+0.42%)
Apr 14, 2022 7.694 7.720 7.659 7.660 14,697 -0.06(-0.79%)
Apr 13, 2022 7.721 7.721 7.721 7.721 306 -0.03(-0.44%)
Apr 12, 2022 7.825 7.825 7.738 7.755 1,926 -0.05(-0.67%)
Apr 11, 2022 7.764 7.816 7.729 7.807 6,705 +0.01(+0.11%)
Apr 08, 2022 7.694 7.799 7.694 7.799 7,350 +0.06(+0.79%)
Apr 07, 2022 7.729 7.746 7.712 7.738 2,045 +0.00(+0.00%)
Apr 06, 2022 7.781 7.781 7.694 7.738 11,344 -0.12(-1.55%)
Apr 05, 2022 8.015 8.015 7.773 7.860 16,200 -0.14(-1.74%)
Apr 04, 2022 7.947 8.043 7.947 7.999 5,482 -0.06(-0.76%)
Apr 01, 2022 8.086 8.086 8.025 8.060 4,046 +0.07(+0.87%)
Mar 31, 2022 8.051 8.086 7.973 7.990 5,033 -0.08(-0.97%)
Mar 30, 2022 8.043 8.069 8.034 8.069 8,300 +0.05(+0.65%)
Mar 29, 2022 8.025 8.086 8.017 8.017 9,923 +0.13(+1.66%)
Mar 28, 2022 7.816 7.938 7.816 7.886 4,640 +0.10(+1.34%)
Mar 25, 2022 7.825 7.825 7.720 7.781 29,878 -0.04(-0.56%)
Mar 24, 2022 7.816 7.842 7.814 7.825 6,655 +0.05(+0.67%)
Mar 23, 2022 7.729 7.842 7.720 7.773 17,680 -0.15(-1.87%)
Mar 22, 2022 7.834 7.947 7.834 7.921 5,411 +0.16(+2.02%)
Mar 21, 2022 7.877 7.903 7.764 7.764 13,178 -0.12(-1.55%)
Mar 18, 2022 7.773 7.938 7.773 7.886 6,086 +0.05(+0.67%)
Mar 17, 2022 7.694 7.886 7.285 7.834 27,559 +0.09(+1.12%)
Mar 16, 2022 7.633 7.799 7.633 7.746 7,473 +0.28(+3.73%)
Mar 15, 2022 7.476 7.550 7.450 7.468 10,880 +0.00(+0.00%)
Mar 14, 2022 7.485 7.560 7.441 7.468 26,562 +0.10(+1.30%)
Mar 11, 2022 7.616 7.616 7.363 7.372 23,744 -0.04(-0.59%)
Mar 10, 2022 7.607 7.607 7.380 7.415 5,604 -0.24(-3.19%)
Mar 09, 2022 7.476 7.677 7.476 7.659 12,675 +0.34(+4.64%)
Mar 08, 2022 7.293 7.433 7.128 7.319 40,620 +0.21(+2.94%)
Mar 07, 2022 7.276 7.363 7.102 7.110 13,137 -0.23(-3.09%)
Mar 04, 2022 7.459 7.472 7.324 7.337 17,704 -0.28(-3.66%)
Mar 03, 2022 7.764 7.851 7.590 7.616 81,094 -0.14(-1.80%)
Mar 02, 2022 7.659 7.825 7.659 7.755 25,170 +0.12(+1.60%)
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.