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, 2010 3.505 3.517 3.398 3.442 182 -0.07(-2.13%)
Jun 29, 2010 3.505 3.542 3.480 3.517 1,120 -0.14(-3.92%)
Jun 25, 2010 3.661 3.667 3.580 3.661 21,482 +0.05(+1.38%)
Jun 24, 2010 3.617 3.630 3.555 3.611 47,416 -0.04(-1.20%)
Jun 23, 2010 3.605 3.673 3.605 3.655 15,440 -0.01(-0.17%)
Jun 22, 2010 3.692 3.698 3.648 3.661 38,381 -0.04(-1.01%)
Jun 21, 2010 3.748 3.754 3.686 3.698 78,631 -0.01(-0.14%)
Jun 18, 2010 3.703 3.704 3.686 3.703 5,924 +0.02(+0.48%)
Jun 17, 2010 3.667 3.704 3.636 3.686 25,282 +0.04(+1.03%)
Jun 16, 2010 3.617 3.661 3.601 3.648 33,878 -0.04(-1.18%)
Jun 15, 2010 3.567 3.698 3.567 3.692 176 +0.15(+4.23%)
Jun 14, 2010 3.561 3.586 3.536 3.542 37,067 +0.06(+1.81%)
Jun 11, 2010 3.436 3.548 3.423 3.479 50,183 +0.01(+0.16%)
Jun 10, 2010 3.361 3.511 3.361 3.473 292 +0.13(+3.93%)
Jun 09, 2010 3.342 3.405 3.342 3.342 54,733 +0.01(+0.38%)
Jun 08, 2010 3.355 3.355 3.292 3.330 477 -0.04(-1.15%)
Jun 07, 2010 3.342 3.398 3.305 3.368 36,388 -0.07(-1.92%)
Jun 04, 2010 3.434 3.548 3.422 3.434 33,551 -0.12(-3.38%)
Jun 03, 2010 3.636 3.636 3.492 3.555 21,807 -0.04(-1.21%)
Jun 02, 2010 3.436 3.598 3.430 3.598 51,967 +0.12(+3.60%)
Jun 01, 2010 3.467 3.556 3.467 3.473 26,716 -0.04(-1.07%)
May 28, 2010 3.511 3.567 3.486 3.511 26,356 -0.07(-1.92%)
May 27, 2010 3.517 3.580 3.498 3.580 45,259 +0.21(+6.11%)
May 26, 2010 3.467 3.473 3.292 3.373 62,324 -0.04(-1.08%)
May 25, 2010 3.342 3.411 3.323 3.410 264 -0.07(-1.99%)
May 24, 2010 3.505 3.523 3.461 3.480 36,383 -0.09(-2.62%)
May 21, 2010 3.305 3.636 3.305 3.573 403,960 +0.12(+3.62%)
May 20, 2010 3.412 3.467 3.373 3.448 184,708 -0.10(-2.82%)
May 19, 2010 3.561 3.623 3.498 3.548 111,640 +0.00(+0.00%)
May 18, 2010 3.655 3.655 3.536 3.548 30,574 -0.07(-2.07%)
May 17, 2010 3.655 3.655 3.530 3.623 36,673 -0.04(-1.02%)
May 14, 2010 3.661 3.748 3.586 3.661 57,422 -0.09(-2.50%)
May 13, 2010 3.804 3.817 3.754 3.754 50,287 -0.09(-2.28%)
May 12, 2010 3.761 3.861 3.761 3.842 117,758 +0.11(+3.01%)
May 11, 2010 3.729 3.767 3.729 3.730 166 -0.00(-0.03%)
May 10, 2010 3.786 3.792 3.702 3.731 135,797 +0.22(+6.26%)
May 07, 2010 3.530 3.704 3.498 3.511 145,765 -0.11(-3.10%)
May 06, 2010 3.742 3.742 3.530 3.623 124,955 -0.16(-4.13%)
May 05, 2010 3.804 3.842 3.773 3.779 39,069 -0.10(-2.58%)
May 04, 2010 3.967 3.967 3.811 3.879 128,690 -0.17(-4.17%)
May 03, 2010 3.973 4.054 3.973 4.048 26,330 +0.06(+1.57%)
Apr 30, 2010 3.986 4.054 3.986 3.986 31,751 -0.03(-0.78%)
Apr 29, 2010 4.092 4.092 4.017 4.017 81,547 -0.01(-0.16%)
Apr 28, 2010 4.048 4.067 4.011 4.023 37,793 -0.02(-0.61%)
Apr 27, 2010 4.117 4.135 4.010 4.048 134,520 -0.14(-3.28%)
Apr 26, 2010 4.160 4.266 4.160 4.185 33,428 +0.05(+1.21%)
Apr 23, 2010 4.247 4.247 4.117 4.135 48,140 -0.04(-0.90%)
Apr 22, 2010 4.185 4.185 4.048 4.173 62,982 -0.09(-2.19%)
Apr 21, 2010 4.191 4.266 4.117 4.266 61,028 +0.09(+2.09%)
Apr 20, 2010 4.229 4.229 4.166 4.179 968 +0.01(+0.15%)
Apr 19, 2010 4.135 4.173 4.123 4.173 42,162 -0.01(-0.30%)
Apr 16, 2010 4.235 4.235 4.160 4.185 83,359 -0.07(-1.76%)
Apr 15, 2010 4.291 4.291 4.254 4.260 29,313 -0.04(-1.01%)
Apr 14, 2010 4.272 4.322 4.260 4.304 62,047 +0.06(+1.47%)
Apr 13, 2010 4.198 4.241 4.198 4.241 69,705 +0.03(+0.74%)
Apr 12, 2010 4.117 4.222 4.117 4.210 38,562 +0.06(+1.35%)
Apr 09, 2010 4.185 4.216 4.129 4.154 102,783 +0.03(+0.76%)
Apr 08, 2010 4.085 4.136 4.073 4.123 34,036 -0.01(-0.30%)
Apr 07, 2010 4.154 4.160 4.135 4.135 18,133 -0.04(-1.04%)
Apr 06, 2010 4.148 4.185 4.135 4.179 83,496 -0.03(-0.74%)
Apr 05, 2010 4.179 4.229 4.179 4.210 50,842 +0.03(+0.75%)
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.