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 (%)
Jul 31, 2015 5.804 5.891 5.751 5.871 15,397 +0.07(+1.16%)
Jul 30, 2015 5.836 5.836 5.697 5.804 4,499 +0.01(+0.23%)
Jul 29, 2015 5.724 5.804 5.717 5.791 3,003 +0.02(+0.35%)
Jul 28, 2015 5.767 5.885 5.713 5.771 21,054 +0.04(+0.70%)
Jul 27, 2015 5.797 5.864 5.683 5.730 17,991 -0.17(-2.84%)
Jul 24, 2015 5.824 5.911 5.777 5.898 18,547 +0.03(+0.57%)
Jul 23, 2015 5.831 5.871 5.797 5.864 11,620 +0.00(+0.00%)
Jul 22, 2015 5.784 5.864 5.771 5.864 16,451 +0.02(+0.34%)
Jul 21, 2015 5.867 5.867 5.771 5.844 4,777 +0.00(+0.00%)
Jul 20, 2015 5.891 5.891 5.797 5.844 1,262 -0.01(-0.23%)
Jul 17, 2015 5.818 5.864 5.784 5.858 9,714 +0.01(+0.23%)
Jul 16, 2015 5.744 5.844 5.744 5.844 21,548 +0.07(+1.28%)
Jul 15, 2015 5.751 5.771 5.724 5.771 8,146 -0.01(-0.23%)
Jul 14, 2015 5.784 5.784 5.757 5.784 6,256 +0.04(+0.70%)
Jul 13, 2015 5.777 5.824 5.737 5.744 19,105 +0.07(+1.30%)
Jul 10, 2015 5.710 5.751 5.670 5.670 81,819 +0.05(+0.95%)
Jul 09, 2015 5.610 5.621 5.570 5.616 23,778 +0.10(+1.82%)
Jul 08, 2015 5.516 5.556 5.503 5.516 46,597 -0.05(-0.96%)
Jul 07, 2015 5.590 5.590 5.504 5.570 9,332 -0.03(-0.54%)
Jul 06, 2015 5.683 5.689 5.600 5.600 9,989 -0.11(-1.94%)
Jul 02, 2015 5.751 5.710 5.710 5.710 23,574 +0.00(+0.00%)
Jul 01, 2015 5.718 5.784 5.705 5.710 4,934 +0.01(+0.12%)
Jun 30, 2015 5.663 5.724 5.543 5.704 35,741 +0.08(+1.43%)
Jun 29, 2015 5.737 5.851 5.616 5.623 17,459 -0.21(-3.67%)
Jun 25, 2015 5.858 5.858 5.838 5.838 71 +0.04(+0.69%)
Jun 24, 2015 5.818 5.838 5.797 5.797 8,397 -0.11(-1.93%)
Jun 23, 2015 5.844 5.918 5.844 5.911 21,592 +0.08(+1.38%)
Jun 22, 2015 5.824 5.878 5.824 5.831 27,247 +0.06(+1.05%)
Jun 19, 2015 5.744 5.795 5.744 5.771 11,258 +0.00(+0.00%)
Jun 18, 2015 5.781 5.871 5.744 5.771 11,041 +0.03(+0.58%)
Jun 17, 2015 5.744 5.744 5.737 5.737 2,796 -0.00(-0.07%)
Jun 16, 2015 5.724 5.786 5.724 5.741 10,953 -0.03(-0.51%)
Jun 15, 2015 5.697 5.805 5.697 5.771 17,019 +0.03(+0.47%)
Jun 12, 2015 5.757 5.791 5.672 5.744 13,479 -0.07(-1.27%)
Jun 11, 2015 5.677 5.818 5.677 5.818 47,197 -0.04(-0.69%)
Jun 10, 2015 5.724 5.885 5.724 5.858 16,579 +0.17(+3.03%)
Jun 09, 2015 5.724 5.724 5.603 5.686 24,047 -0.06(-1.01%)
Jun 08, 2015 5.811 5.811 5.710 5.743 20,555 -0.09(-1.50%)
Jun 05, 2015 5.838 5.873 5.797 5.831 31,043 -0.03(-0.49%)
Jun 04, 2015 5.891 5.921 5.860 5.860 33,096 -0.05(-0.88%)
Jun 03, 2015 5.878 5.931 5.878 5.911 18,932 +0.07(+1.15%)
Jun 02, 2015 5.824 5.965 5.824 5.844 18,450 +0.03(+0.58%)
Jun 01, 2015 5.811 5.864 5.811 5.811 23,678 -0.02(-0.34%)
May 29, 2015 5.771 5.864 5.771 5.831 21,181 -0.04(-0.66%)
May 28, 2015 5.911 5.911 5.804 5.869 7,682 -0.02(-0.26%)
May 27, 2015 5.811 5.905 5.831 5.885 8,048 +0.05(+0.92%)
May 26, 2015 5.864 5.998 5.797 5.831 53,082 -0.07(-1.25%)
May 22, 2015 5.898 5.905 5.905 5.905 5,818 -0.01(-0.11%)
May 21, 2015 5.945 5.945 5.911 5.911 13,767 +0.01(+0.23%)
May 20, 2015 5.918 5.922 5.885 5.898 6,954 -0.03(-0.57%)
May 19, 2015 5.985 5.985 5.925 5.931 42,666 -0.03(-0.56%)
May 18, 2015 5.965 5.978 5.927 5.965 13,734 -0.02(-0.36%)
May 15, 2015 5.958 5.998 5.958 5.986 4,203 +0.01(+0.13%)
May 14, 2015 5.992 5.992 5.945 5.978 13,881 +0.07(+1.16%)
May 13, 2015 5.899 5.985 5.892 5.910 19,967 +0.03(+0.56%)
May 12, 2015 5.846 5.905 5.839 5.877 7,853 +0.01(+0.19%)
May 11, 2015 5.886 5.952 5.866 5.866 16,670 -0.09(-1.45%)
May 08, 2015 5.952 5.978 5.952 5.952 2,248 +0.10(+1.70%)
May 07, 2015 5.952 5.952 5.852 5.852 14,434 -0.01(-0.23%)
May 06, 2015 5.905 5.905 5.839 5.866 14,001 -0.01(-0.23%)
May 05, 2015 5.932 5.932 5.833 5.879 13,438 -0.03(-0.45%)
May 04, 2015 5.992 5.992 5.846 5.905 20,510 -0.06(-1.00%)
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.