Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.429	8.448	8.429	8.438	666	+0.13(+1.59%)
Jun 29, 2023	8.272	8.321	8.272	8.306	1,201	-0.00(-0.06%)
Jun 28, 2023	8.193	8.321	8.193	8.311	2,768	+0.02(+0.24%)
Jun 27, 2023	8.291	8.331	8.291	8.291	15,768	+0.01(+0.12%)
Jun 26, 2023	8.311	8.311	8.282	8.282	2,423	+0.02(+0.24%)
Jun 23, 2023	8.301	8.301	8.262	8.262	4,102	-0.05(-0.59%)
Jun 22, 2023	8.243	8.311	8.243	8.311	849	-0.00(-0.00%)
Jun 20, 2023				8.311	4	-0.07(-0.82%)
Jun 16, 2023	8.419	8.429	8.360	8.380	6,170	-0.02(-0.23%)
Jun 15, 2023	8.331	8.400	8.321	8.399	47,469	-0.02(-0.20%)
May 08, 2023	8.426	8.426	8.398	8.416	569	-0.03(-0.35%)
May 05, 2023	8.446	8.455	8.416	8.446	7,239	+0.10(+1.17%)
May 04, 2023	8.338	8.348	8.338	8.348	562	-0.05(-0.58%)
May 03, 2023	8.407	8.448	8.390	8.397	4,504	+0.06(+0.70%)
May 02, 2023	8.426	8.426	8.338	8.338	1,178	-0.15(-1.73%)
May 01, 2023	8.485	8.670	8.485	8.485	3,886	+0.07(+0.81%)
Apr 28, 2023	8.495	8.543	8.358	8.416	5,091	-0.13(-1.49%)
Apr 27, 2023	8.670	8.670	8.416	8.543	4,065	-0.03(-0.34%)
Apr 26, 2023	8.690	8.690	8.543	8.573	1,603	-0.08(-0.90%)
Apr 25, 2023	8.592	8.651	8.592	8.651	13,022	+0.01(+0.06%)
Apr 24, 2023	8.641	8.645	8.641	8.645	1,426	+0.03(+0.33%)
Apr 21, 2023	8.582	8.617	8.516	8.617	1,599	+0.06(+0.74%)
Apr 20, 2023	8.475	8.641	8.475	8.553	130,807	+0.04(+0.52%)
Apr 19, 2023	8.455	8.514	8.455	8.509	3,863	+0.01(+0.17%)
Apr 18, 2023	8.514	8.553	8.495	8.495	6,372	-0.04(-0.47%)
Apr 17, 2023	8.495	8.535	8.495	8.535	1,746	+0.04(+0.46%)
Apr 14, 2023	8.573	8.573	8.495	8.495	1,622	-0.07(-0.85%)
Apr 13, 2023	8.573	8.573	8.563	8.568	1,868	+0.03(+0.40%)
Apr 12, 2023	8.436	8.535	8.436	8.534	4,209	+0.15(+1.81%)
Apr 11, 2023	8.329	8.382	8.329	8.382	541	+0.07(+0.88%)
Apr 10, 2023	8.260	8.358	8.260	8.309	2,180	+0.00(+0.00%)
Apr 06, 2023	8.163	8.329	8.163	8.309	4,150	+0.14(+1.67%)
Apr 05, 2023	8.142	8.192	8.142	8.172	2,316	-0.05(-0.60%)
Apr 04, 2023	8.221	8.231	8.221	8.221	3,692	-0.03(-0.35%)
Apr 03, 2023	8.241	8.250	8.241	8.250	1,250	+0.00(+0.04%)
Mar 31, 2023	8.104	8.250	8.104	8.247	7,200	+0.16(+2.01%)
Mar 30, 2023	8.026	8.084	8.026	8.084	10,695	+0.13(+1.60%)
Mar 29, 2023	7.899	7.997	7.899	7.958	10,322	+0.09(+1.12%)
Mar 28, 2023	7.938	7.938	7.870	7.870	6,918	-0.09(-1.10%)
Mar 27, 2023	7.967	8.016	7.948	7.958	5,273	-0.01(-0.11%)
Mar 24, 2023	7.958	7.967	7.958	7.967	754	-0.08(-0.98%)
Mar 23, 2023	8.114	8.133	8.045	8.045	4,293	-0.07(-0.84%)
Mar 22, 2023	8.104	8.114	8.055	8.114	1,952	+0.08(+0.97%)
Mar 21, 2023	8.026	8.045	8.026	8.036	913	+0.10(+1.23%)
Mar 20, 2023	7.977	7.977	7.938	7.938	5,525	+0.08(+0.99%)
Mar 17, 2023	7.870	7.899	7.860	7.860	4,227	+0.01(+0.12%)
Mar 16, 2023	7.850	7.875	7.840	7.850	2,496	-0.06(-0.74%)
Mar 15, 2023	8.055	8.055	7.811	7.909	15,486	-0.25(-3.11%)
Mar 14, 2023	8.202	8.202	8.144	8.163	1,223	-0.04(-0.48%)
Mar 13, 2023	8.143	8.202	8.143	8.202	10,984	+0.00(+0.04%)
Mar 09, 2023				8.199	17	-0.14(-1.67%)
Mar 08, 2023	8.377	8.377	8.299	8.338	3,202	-0.00(-0.00%)
Mar 07, 2023	8.250	8.387	8.250	8.338	17,418	-0.04(-0.47%)
Mar 06, 2023	8.182	8.377	8.182	8.377	4,140	+0.17(+2.02%)
Mar 02, 2023				8.211	71	+0.02(+0.24%)
Mar 01, 2023	8.182	8.202	8.182	8.192	4,068	+0.02(+0.24%)
Feb 28, 2023	8.299	8.299	8.143	8.172	12,391	-0.07(-0.85%)
Feb 27, 2023	8.260	8.285	8.172	8.242	17,510	+0.06(+0.74%)
Feb 24, 2023	8.211	8.211	8.026	8.182	3,734	-0.08(-0.98%)
Feb 23, 2023	8.304	8.304	8.259	8.263	6,455	-0.04(-0.43%)
Feb 22, 2023	8.270	8.299	8.270	8.299	832	+0.10(+1.19%)
Feb 21, 2023	8.211	8.284	8.202	8.202	1,864	-0.07(-0.83%)
Feb 17, 2023	8.338	8.369	8.270	8.270	3,645	-0.08(-0.94%)
Feb 16, 2023	8.280	8.387	8.280	8.348	3,294	+0.04(+0.47%)
Feb 15, 2023	8.250	8.309	8.211	8.309	5,572	+0.00(+0.00%)
Feb 14, 2023	8.319	8.319	8.304	8.309	2,369	+0.05(+0.59%)
Feb 13, 2023	8.270	8.270	8.182	8.260	8,568	-0.04(-0.47%)
Feb 10, 2023	8.358	8.358	8.299	8.299	1,072	-0.09(-1.05%)
Feb 09, 2023	8.407	8.407	8.340	8.387	2,376	+0.12(+1.42%)
Feb 08, 2023	8.260	8.416	8.241	8.270	4,285	-0.01(-0.12%)
Feb 07, 2023	8.221	8.280	8.143	8.280	1,726	+0.20(+2.42%)
Feb 06, 2023	8.338	8.426	8.084	8.084	4,634	-0.32(-3.83%)
Feb 03, 2023	8.436	8.496	8.397	8.407	11,063	+0.04(+0.47%)
Feb 02, 2023	8.387	8.504	8.368	8.368	8,437	+0.00(+0.00%)
Feb 01, 2023	8.338	8.368	8.260	8.368	14,985	-0.03(-0.38%)
Jan 31, 2023	8.338	8.426	8.329	8.400	13,915	+0.14(+1.69%)
Jan 30, 2023	8.241	8.260	8.241	8.260	497	-0.01(-0.17%)
Jan 27, 2023	8.163	8.275	8.163	8.274	2,568	-0.01(-0.07%)
Jan 26, 2023	8.270	8.280	8.202	8.280	18,400	+0.05(+0.56%)
Jan 25, 2023	8.163	8.241	8.163	8.234	2,250	+0.10(+1.23%)
Jan 24, 2023	7.860	8.218	7.850	8.133	2,001	-0.09(-1.07%)
Jan 23, 2023	8.084	8.250	8.084	8.221	14,577	+0.14(+1.69%)
Jan 20, 2023	8.036	8.092	7.987	8.084	7,048	-0.04(-0.48%)
Jan 19, 2023	8.124	8.172	8.124	8.124	4,386	-0.03(-0.36%)
Jan 18, 2023	8.163	8.189	8.153	8.153	12,157	+0.14(+1.70%)
Jan 17, 2023	8.124	8.182	8.016	8.016	8,057	-0.14(-1.68%)
Jan 13, 2023	8.006	8.153	7.997	8.153	13,457	+0.06(+0.72%)
Jan 12, 2023	8.055	8.094	8.036	8.094	2,522	+0.10(+1.22%)
Jan 11, 2023	7.997	8.048	7.987	7.997	3,731	+0.02(+0.24%)
Jan 10, 2023	7.948	7.977	7.948	7.977	1,985	+0.10(+1.24%)
Jan 09, 2023	7.811	7.891	7.811	7.879	4,809	+0.14(+1.77%)
Jan 06, 2023	7.626	7.743	7.626	7.743	4,542	+0.14(+1.80%)
Jan 05, 2023	7.596	7.606	7.596	7.606	2,135	-0.02(-0.26%)
Jan 04, 2023	7.577	7.655	7.508	7.626	24,695	+0.18(+2.36%)
Jan 03, 2023	7.440	7.451	7.420	7.450	6,673	+0.13(+1.73%)
Dec 30, 2022	7.303	7.362	7.303	7.323	4,631	-0.06(-0.79%)
Dec 29, 2022	7.391	7.508	7.362	7.381	17,203	+0.10(+1.41%)
Dec 28, 2022	7.327	7.394	7.279	7.279	22,399	-0.06(-0.78%)
Dec 27, 2022	7.298	7.430	7.298	7.336	2,127	-0.02(-0.31%)
Dec 23, 2022	7.384	7.447	7.289	7.359	4,955	-0.03(-0.34%)
Dec 22, 2022	7.403	7.432	7.384	7.384	4,535	-0.03(-0.39%)
Dec 21, 2022	7.509	7.509	7.365	7.413	5,315	-0.02(-0.26%)
Dec 20, 2022	7.490	7.518	7.432	7.432	1,020	-0.06(-0.77%)
Dec 19, 2022	7.605	7.605	7.461	7.490	56,760	-0.06(-0.76%)
Dec 16, 2022	7.576	7.576	7.458	7.547	3,209	-0.04(-0.51%)
Dec 15, 2022	7.710	7.710	7.480	7.585	8,149	-0.25(-3.18%)
Dec 14, 2022	7.834	7.834	7.667	7.834	3,108	+0.01(+0.12%)
Dec 13, 2022	7.844	7.895	7.758	7.825	6,726	+0.12(+1.62%)
Dec 12, 2022	7.681	7.700	7.681	7.700	2,788	-0.01(-0.12%)
Dec 09, 2022	7.681	7.710	7.423	7.710	3,264	+0.08(+1.00%)
Dec 08, 2022	7.547	7.691	7.547	7.633	2,327	+0.09(+1.14%)
Dec 07, 2022	7.518	7.624	7.517	7.547	11,048	-0.02(-0.32%)
Dec 06, 2022	7.557	7.605	7.509	7.571	6,205	+0.04(+0.57%)
Dec 05, 2022	7.585	7.585	7.490	7.528	11,496	-0.08(-1.01%)
Dec 02, 2022	7.538	7.605	7.538	7.605	4,739	+0.10(+1.28%)
Dec 01, 2022	7.518	7.571	7.470	7.509	5,984	+0.02(+0.26%)
Nov 30, 2022	7.442	7.605	7.442	7.490	1,711	+0.09(+1.16%)
Nov 29, 2022	7.442	7.482	7.384	7.403	11,245	+0.00(+0.00%)
Nov 28, 2022	7.346	7.509	7.346	7.403	12,975	-0.03(-0.34%)
Nov 25, 2022	7.365	7.461	7.118	7.429	9,096	+0.04(+0.60%)
Nov 23, 2022	7.298	7.517	7.289	7.384	9,027	+0.12(+1.72%)
Nov 22, 2022	7.202	7.289	7.202	7.260	5,570	+0.06(+0.80%)
Nov 21, 2022	7.221	7.258	7.202	7.202	979	-0.04(-0.53%)
Nov 18, 2022	7.269	7.279	7.212	7.241	4,745	+0.01(+0.13%)
Nov 17, 2022	7.231	7.231	7.231	7.231	273	+0.00(+0.07%)
Nov 16, 2022	7.231	7.298	7.212	7.226	17,626	-0.00(-0.07%)
Nov 15, 2022	7.298	7.298	7.183	7.231	55,225	+0.09(+1.21%)
Nov 14, 2022	7.145	7.193	7.145	7.145	19,056	-0.12(-1.71%)
Nov 11, 2022	7.260	7.322	7.260	7.269	4,872	-0.06(-0.78%)
Nov 10, 2022	7.221	7.327	7.202	7.327	5,399	+0.38(+5.52%)
Nov 09, 2022	6.939	6.992	6.925	6.944	12,337	-0.04(-0.55%)
Nov 08, 2022	6.886	6.992	6.877	6.982	3,824	+0.12(+1.82%)
Nov 07, 2022	6.781	6.866	6.781	6.858	6,946	+0.03(+0.42%)
Nov 04, 2022	6.771	6.896	6.771	6.829	4,489	+0.10(+1.42%)
Nov 03, 2022	6.704	6.771	6.666	6.733	7,694	-0.02(-0.28%)
Nov 02, 2022	6.714	6.800	6.714	6.752	24,688	-0.01(-0.14%)
Nov 01, 2022	6.752	6.788	6.752	6.762	9,807	+0.09(+1.29%)
Oct 31, 2022	6.704	6.724	6.666	6.676	12,394	-0.06(-0.85%)
Oct 28, 2022	6.618	6.762	6.618	6.733	26,202	+0.07(+1.01%)
Oct 27, 2022	6.589	6.685	6.575	6.666	16,986	+0.11(+1.75%)
Oct 26, 2022	6.455	6.580	6.455	6.551	8,483	+0.07(+1.03%)
Oct 25, 2022	6.340	6.499	6.340	6.484	8,348	+0.22(+3.52%)
Oct 24, 2022	6.264	6.273	6.130	6.264	10,085	-0.08(-1.21%)
Oct 21, 2022	6.187	6.374	6.187	6.340	5,072	+0.12(+2.00%)
Oct 20, 2022	6.149	6.245	6.149	6.216	6,663	+0.08(+1.25%)
Oct 19, 2022	6.187	6.235	6.110	6.139	30,161	-0.11(-1.84%)
Oct 18, 2022	6.197	6.254	6.197	6.254	18,752	+0.10(+1.56%)
Oct 17, 2022	5.996	6.187	5.996	6.158	15,800	+0.32(+5.41%)
Oct 14, 2022	5.996	5.996	5.842	5.842	14,938	-0.11(-1.77%)
Oct 13, 2022	5.804	6.043	5.804	5.948	19,964	+0.06(+0.98%)
Oct 12, 2022	5.928	5.960	5.890	5.890	27,594	+0.00(+0.00%)
Oct 11, 2022	6.034	6.082	5.890	5.890	24,338	-0.22(-3.61%)
Oct 10, 2022	6.149	6.158	6.110	6.110	11,677	-0.03(-0.47%)
Oct 07, 2022	6.264	6.340	6.063	6.139	38,221	-0.11(-1.69%)
Oct 06, 2022	6.292	6.312	6.245	6.245	7,926	-0.14(-2.25%)
Oct 05, 2022	6.379	6.388	6.369	6.388	2,973	-0.06(-0.96%)
Oct 04, 2022	6.388	6.465	6.388	6.450	3,450	+0.28(+4.57%)
Oct 03, 2022	6.101	6.178	5.986	6.168	13,748	+0.22(+3.71%)
Sep 30, 2022	5.928	6.015	5.928	5.948	20,525	+0.04(+0.65%)
Sep 29, 2022	5.852	5.909	5.852	5.909	10,238	-0.19(-3.14%)
Sep 28, 2022	6.101	6.101	6.091	6.101	11,401	+0.05(+0.79%)
Sep 27, 2022	6.197	6.211	6.053	6.053	9,600	-0.08(-1.25%)
Sep 26, 2022	6.245	6.273	6.101	6.130	17,935	-0.17(-2.74%)
Sep 23, 2022	6.474	6.504	6.273	6.302	12,428	-0.24(-3.66%)
Sep 22, 2022	6.618	6.618	6.541	6.541	921	-0.03(-0.40%)
Sep 21, 2022	6.676	6.676	6.568	6.568	14,714	-0.01(-0.11%)
Sep 20, 2022	6.695	6.695	6.561	6.575	18,996	-0.11(-1.65%)
Sep 19, 2022	6.637	6.685	6.637	6.685	7,203	-0.01(-0.14%)
Sep 16, 2022	6.723	6.723	6.656	6.695	4,836	-0.07(-0.99%)
Sep 15, 2022	6.752	6.810	6.733	6.762	8,972	-0.02(-0.35%)
Sep 14, 2022	6.800	6.817	6.762	6.786	9,099	+0.04(+0.64%)
Sep 13, 2022	6.886	6.886	6.743	6.743	9,576	-0.23(-3.30%)
Sep 12, 2022	6.934	7.012	6.934	6.972	16,919	+0.12(+1.82%)
Sep 09, 2022	6.800	6.848	6.800	6.848	10,174	+0.24(+3.62%)
Sep 08, 2022	6.570	6.613	6.561	6.609	5,494	-0.01(-0.22%)
Sep 07, 2022	6.589	6.623	6.589	6.623	12,463	+0.01(+0.22%)
Sep 06, 2022	6.762	6.762	6.580	6.609	54,128	-0.05(-0.72%)
Sep 02, 2022	6.695	6.745	6.656	6.656	25,136	-0.01(-0.20%)
Sep 01, 2022	6.704	6.704	6.645	6.670	7,252	-0.11(-1.64%)
Aug 31, 2022	6.810	6.810	6.752	6.781	63,745	+0.04(+0.57%)
Aug 30, 2022	6.886	6.886	6.743	6.743	9,177	-0.17(-2.49%)
Aug 29, 2022	6.915	6.925	6.800	6.915	7,639	+0.07(+0.98%)
Aug 26, 2022	6.896	6.896	6.848	6.848	11,647	-0.11(-1.65%)
Aug 25, 2022	6.944	6.998	6.905	6.963	22,109	+0.04(+0.55%)
Aug 24, 2022	6.982	7.059	6.886	6.925	28,654	-0.06(-0.82%)
Aug 23, 2022	7.049	7.112	6.896	6.982	26,077	-0.04(-0.55%)
Aug 22, 2022	7.059	7.078	6.972	7.020	9,787	-0.11(-1.48%)
Aug 19, 2022	7.078	7.183	7.068	7.126	3,030	-0.01(-0.13%)
Aug 18, 2022	7.250	7.250	7.135	7.135	18,804	-0.13(-1.84%)
Aug 17, 2022	7.298	7.298	7.241	7.269	7,345	-0.09(-1.17%)
Aug 16, 2022	7.289	7.356	7.289	7.356	3,085	+0.03(+0.46%)
Aug 15, 2022	7.279	7.322	7.279	7.322	3,591	-0.07(-0.97%)
Aug 12, 2022	7.536	7.536	7.375	7.394	77,398	+0.11(+1.58%)
Aug 11, 2022	7.455	7.455	7.269	7.279	8,281	-0.04(-0.52%)
Aug 10, 2022	7.375	7.432	7.317	7.317	7,620	+0.07(+0.92%)
Aug 09, 2022	7.336	7.344	7.250	7.250	9,010	-0.04(-0.55%)
Aug 08, 2022	7.356	7.365	7.279	7.290	8,023	-0.05(-0.63%)
Aug 05, 2022	7.298	7.346	7.298	7.336	3,223	-0.05(-0.63%)
Aug 04, 2022	7.375	7.425	7.365	7.383	4,474	+0.03(+0.37%)
Aug 03, 2022	7.327	7.403	7.327	7.356	5,166	+0.08(+1.05%)
Aug 02, 2022	7.260	7.308	7.260	7.279	4,825	+0.03(+0.40%)
Aug 01, 2022	7.250	7.272	7.250	7.250	4,337	-0.05(-0.66%)
Jul 29, 2022	7.164	7.298	7.164	7.298	1,180	+0.21(+2.97%)
Jul 28, 2022	6.972	7.087	6.972	7.087	2,372	+0.03(+0.41%)
Jul 27, 2022	7.020	7.059	7.001	7.059	5,616	+0.16(+2.29%)
Jul 26, 2022	7.030	7.030	6.896	6.901	2,750	-0.12(-1.71%)
Jul 25, 2022	6.992	7.111	6.992	7.020	5,599	+0.05(+0.69%)
Jul 22, 2022	7.040	7.059	6.972	6.972	2,558	-0.07(-0.95%)
Jul 21, 2022	6.963	7.040	6.963	7.040	3,897	-0.02(-0.27%)
Jul 20, 2022	6.944	7.067	6.609	7.059	37,849	-0.03(-0.41%)
Jul 19, 2022	7.068	7.107	7.040	7.087	16,491	+0.22(+3.21%)
Jul 18, 2022	6.925	6.963	6.867	6.867	5,074	+0.07(+1.10%)
Jul 15, 2022	6.743	6.792	6.743	6.792	3,737	+0.11(+1.60%)
Jul 14, 2022	6.704	6.704	6.628	6.685	8,326	-0.15(-2.24%)
Jul 13, 2022	6.704	6.838	6.704	6.838	8,904	+0.01(+0.14%)
Jul 12, 2022	6.810	6.838	6.810	6.829	3,239	-0.03(-0.42%)
Jul 11, 2022	6.829	6.858	6.829	6.858	4,773	-0.02(-0.28%)
Jul 08, 2022	6.877	6.925	6.877	6.877	5,299	+0.00(+0.00%)
Jul 07, 2022	6.743	6.877	6.743	6.877	19,357	+0.18(+2.72%)
Jul 06, 2022	6.743	6.743	6.609	6.695	14,175	-0.01(-0.14%)
Jul 05, 2022	6.666	6.714	6.609	6.704	14,866	-0.09(-1.27%)

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.

The European Equity Fund, Inc. (NY: EEA )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

The European Equity Fund, Inc. (NY: EEA )

Historical Prices

Sections

Services

Sweetwater Reporter