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 )

9.350 -0.048 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2008 6.200 6.268 6.187 6.262 20,993 -0.01(-0.10%)
Jun 27, 2008 6.237 6.312 6.206 6.268 40,861 +0.01(+0.20%)
Jun 26, 2008 6.250 6.331 6.225 6.256 24,780 -0.12(-1.95%)
Jun 25, 2008 6.287 6.430 6.287 6.381 21,631 +0.11(+1.79%)
Jun 24, 2008 6.299 6.331 6.256 6.268 17,367 -0.04(-0.59%)
Jun 23, 2008 6.324 6.334 6.299 6.306 23,326 -0.07(-1.08%)
Jun 20, 2008 6.424 6.424 6.362 6.374 5,451 -0.10(-1.54%)
Jun 19, 2008 6.487 6.487 6.437 6.474 15,087 -0.01(-0.10%)
Jun 18, 2008 6.530 6.555 6.474 6.480 23,289 -0.09(-1.33%)
Jun 17, 2008 6.636 6.643 6.568 6.568 5,988 -0.02(-0.28%)
Jun 16, 2008 6.430 6.605 6.430 6.586 23,012 +0.09(+1.34%)
Jun 13, 2008 6.537 6.555 6.437 6.499 12,257 +0.02(+0.39%)
Jun 12, 2008 6.443 6.518 6.406 6.474 6,871 +0.01(+0.10%)
Jun 11, 2008 6.568 6.568 6.449 6.468 22,343 -0.13(-1.98%)
Jun 10, 2008 6.613 6.674 6.549 6.599 39,742 -0.10(-1.49%)
Jun 09, 2008 6.767 6.767 6.661 6.699 53,346 -0.01(-0.09%)
Jun 06, 2008 6.736 6.792 6.705 6.705 22,645 -0.17(-2.45%)
Jun 05, 2008 6.786 6.873 6.730 6.873 17,564 +0.11(+1.57%)
Jun 04, 2008 6.861 6.861 6.747 6.767 30,206 -0.05(-0.73%)
Jun 03, 2008 6.942 6.942 6.761 6.817 48,759 +0.04(+0.55%)
Jun 02, 2008 6.792 6.805 6.774 6.780 58,565 -0.07(-1.09%)
May 30, 2008 6.842 6.880 6.830 6.855 52,096 +0.04(+0.55%)
May 29, 2008 6.798 6.861 6.742 6.817 79,203 -0.04(-0.64%)
May 28, 2008 6.817 6.886 6.786 6.861 12,185 +0.06(+0.83%)
May 27, 2008 6.836 6.842 6.767 6.805 38,343 -0.05(-0.73%)
May 26, 2008 6.898 6.898 6.841 6.855 0 +0.00(+0.00%)
May 23, 2008 6.898 6.898 6.841 6.855 21,561 -0.04(-0.63%)
May 22, 2008 6.892 6.942 6.873 6.898 38,933 -0.01(-0.18%)
May 21, 2008 6.911 6.942 6.904 6.911 7,846 -0.03(-0.45%)
May 20, 2008 6.936 6.973 6.904 6.942 17,318 -0.02(-0.36%)
May 19, 2008 6.967 6.998 6.917 6.967 26,712 +0.00(+0.00%)
May 16, 2008 7.035 7.067 6.961 6.967 72,591 +0.02(+0.36%)
May 15, 2008 6.973 6.986 6.811 6.942 23,364 +0.11(+1.64%)
May 14, 2008 6.855 6.936 6.811 6.830 32,790 +0.02(+0.37%)
May 13, 2008 6.873 6.873 6.761 6.805 9,158 -0.01(-0.09%)
May 12, 2008 6.811 6.855 6.761 6.811 33,630 +0.06(+0.83%)
May 09, 2008 6.736 6.774 6.736 6.755 10,557 -0.02(-0.37%)
May 08, 2008 6.755 6.805 6.755 6.780 4,845 +0.04(+0.56%)
May 07, 2008 6.792 6.849 6.736 6.742 60,083 -0.07(-1.01%)
May 06, 2008 6.855 6.855 6.767 6.811 35,607 -0.01(-0.09%)
May 05, 2008 6.805 6.842 6.798 6.817 29,127 -0.02(-0.36%)
May 02, 2008 6.917 6.954 6.823 6.842 26,252 -0.32(-4.44%)
May 01, 2008 7.085 7.179 7.085 7.160 37,211 +0.07(+0.97%)
Apr 30, 2008 7.067 7.141 7.067 7.092 64,693 +0.02(+0.26%)
Apr 29, 2008 7.067 7.079 7.042 7.073 26,254 -0.02(-0.26%)
Apr 28, 2008 7.079 7.129 7.060 7.092 35,243 +0.05(+0.68%)
Apr 25, 2008 7.023 7.057 7.023 7.044 34,884 +0.06(+0.92%)
Apr 24, 2008 6.954 7.011 6.904 6.979 11,285 -0.01(-0.09%)
Apr 23, 2008 6.967 7.011 6.948 6.986 17,315 +0.04(+0.54%)
Apr 22, 2008 6.948 6.998 6.917 6.948 29,487 -0.01(-0.18%)
Apr 21, 2008 6.973 6.973 6.948 6.961 15,244 +0.01(+0.18%)
Apr 18, 2008 6.942 6.973 6.923 6.948 9,879 +0.10(+1.46%)
Apr 17, 2008 6.861 6.986 6.848 6.848 112,952 -0.05(-0.72%)
Apr 16, 2008 6.830 6.923 6.830 6.898 17,796 +0.16(+2.31%)
Apr 15, 2008 6.736 6.755 6.680 6.742 8,683 +0.05(+0.75%)
Apr 14, 2008 6.749 6.754 6.674 6.692 15,712 -0.07(-1.11%)
Apr 11, 2008 6.817 6.817 6.736 6.767 8,497 -0.11(-1.63%)
Apr 10, 2008 6.861 6.904 6.805 6.880 14,910 +0.00(+0.00%)
Apr 09, 2008 6.929 6.954 6.811 6.880 16,995 -0.04(-0.63%)
Apr 08, 2008 6.848 6.967 6.798 6.923 16,514 -0.05(-0.72%)
Apr 07, 2008 6.898 7.004 6.880 6.973 55,153 +0.07(+0.99%)
Apr 04, 2008 6.836 6.904 6.805 6.904 40,082 +0.11(+1.56%)
Apr 03, 2008 6.886 6.904 6.786 6.798 18,277 -0.06(-0.91%)
Apr 02, 2008 6.842 6.898 6.823 6.861 25,813 +0.06(+0.83%)
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.