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 )

9.080 -0.120 (-1.30%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 11, 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 (%)
Aug 31, 2007 7.590 7.714 7.590 7.714 34,614 +0.18(+2.39%)
Aug 30, 2007 7.522 7.634 7.422 7.534 29,301 -0.01(-0.16%)
Aug 29, 2007 7.453 7.565 7.453 7.547 14,650 +0.16(+2.19%)
Aug 28, 2007 7.242 7.503 7.242 7.385 59,086 -0.19(-2.46%)
Aug 27, 2007 7.261 7.665 7.261 7.571 55,866 -0.10(-1.30%)
Aug 24, 2007 7.453 7.671 7.453 7.671 24,793 +0.24(+3.17%)
Aug 23, 2007 7.329 7.447 7.248 7.435 44,435 -0.01(-0.17%)
Aug 22, 2007 7.143 7.447 7.143 7.447 63,433 +0.12(+1.70%)
Aug 21, 2007 7.143 7.323 7.143 7.323 34,614 +0.02(+0.26%)
Aug 20, 2007 7.118 7.304 7.118 7.304 50,392 +0.15(+2.08%)
Aug 17, 2007 7.056 7.335 7.037 7.155 48,460 +0.13(+1.86%)
Aug 16, 2007 7.019 7.211 6.919 7.025 100,785 -0.32(-4.35%)
Aug 15, 2007 7.267 7.429 7.248 7.344 47,655 -0.17(-2.28%)
Aug 14, 2007 7.416 7.646 7.416 7.516 28,335 -0.17(-2.26%)
Aug 13, 2007 7.646 7.789 7.646 7.689 18,192 -0.01(-0.16%)
Aug 10, 2007 7.298 7.752 7.298 7.702 94,667 -0.14(-1.74%)
Aug 09, 2007 7.770 7.839 7.770 7.839 13,684 -0.19(-2.32%)
Aug 08, 2007 8.031 8.087 7.901 8.025 22,539 +0.04(+0.47%)
Aug 07, 2007 7.851 7.988 7.807 7.988 41,698 +0.11(+1.34%)
Aug 06, 2007 7.764 7.901 7.764 7.882 36,063 +0.06(+0.79%)
Aug 03, 2007 7.839 7.919 7.820 7.820 10,142 -0.10(-1.25%)
Aug 02, 2007 7.671 8.025 7.671 7.919 48,460 -0.02(-0.23%)
Aug 01, 2007 7.957 8.000 7.894 7.938 32,199 -0.09(-1.08%)
Jul 31, 2007 8.081 8.106 7.969 8.025 11,752 +0.11(+1.41%)
Jul 30, 2007 7.826 7.932 7.770 7.913 16,743 +0.15(+1.92%)
Jul 27, 2007 7.826 7.857 7.702 7.764 62,145 -0.01(-0.16%)
Jul 26, 2007 8.075 8.075 7.658 7.776 50,553 -0.43(-5.22%)
Jul 25, 2007 8.292 8.292 8.174 8.205 69,551 -0.13(-1.56%)
Jul 24, 2007 8.416 8.416 8.298 8.335 25,598 -0.16(-1.90%)
Jul 23, 2007 8.360 8.516 8.360 8.497 28,335 +0.05(+0.59%)
Jul 20, 2007 8.503 8.509 8.354 8.447 19,641 -0.09(-1.09%)
Jul 19, 2007 8.509 8.559 8.509 8.540 14,650 +0.09(+1.10%)
Jul 18, 2007 8.354 8.447 8.354 8.447 8,693 +0.00(+0.00%)
Jul 17, 2007 8.385 8.478 8.385 8.447 11,913 -0.02(-0.29%)
Jul 16, 2007 8.484 8.547 8.422 8.472 21,895 -0.07(-0.76%)
Jul 13, 2007 8.547 8.578 8.509 8.537 46,206 -0.01(-0.11%)
Jul 12, 2007 8.410 8.553 8.373 8.547 40,410 +0.17(+2.08%)
Jul 11, 2007 8.348 8.373 8.323 8.373 16,421 +0.04(+0.45%)
Jul 10, 2007 8.354 8.385 8.316 8.335 37,995 -0.08(-0.96%)
Jul 09, 2007 8.360 8.491 8.281 8.416 45,723 +0.09(+1.12%)
Jul 06, 2007 8.199 8.354 8.199 8.323 26,081 +0.08(+0.98%)
Jul 05, 2007 8.354 8.354 8.162 8.242 28,496 -0.07(-0.82%)
Jul 03, 2007 8.348 8.360 8.298 8.311 16,582 +0.05(+0.60%)
Jul 02, 2007 8.099 8.267 8.099 8.261 25,759 +0.17(+2.15%)
Jun 29, 2007 8.093 8.099 8.062 8.087 16,421 +0.01(+0.08%)
Jun 28, 2007 8.106 8.112 7.994 8.081 24,149 +0.07(+0.93%)
Jun 27, 2007 7.957 8.031 7.957 8.006 22,378 -0.05(-0.62%)
Jun 26, 2007 8.081 8.086 8.037 8.056 24,632 -0.03(-0.38%)
Jun 25, 2007 8.025 8.093 7.957 8.087 34,292 -0.02(-0.31%)
Jun 22, 2007 8.099 8.180 8.093 8.112 33,326 -0.02(-0.31%)
Jun 21, 2007 8.075 8.137 8.075 8.137 26,725 -0.02(-0.23%)
Jun 20, 2007 8.261 8.323 8.137 8.155 15,455 -0.04(-0.53%)
Jun 19, 2007 8.217 8.230 8.149 8.199 23,022 +0.00(+0.00%)
Jun 18, 2007 8.199 8.230 8.056 8.199 21,251 +0.00(+0.00%)
Jun 15, 2007 8.130 8.199 8.112 8.199 19,802 +0.12(+1.54%)
Jun 14, 2007 7.981 8.124 7.981 8.075 49,909 +0.10(+1.25%)
Jun 13, 2007 7.863 7.981 7.863 7.975 41,537 +0.06(+0.71%)
Jun 12, 2007 7.975 7.975 7.851 7.919 26,886 -0.02(-0.31%)
Jun 11, 2007 7.888 8.031 7.814 7.944 46,367 -0.06(-0.70%)
Jun 08, 2007 7.981 8.000 7.832 8.000 71,161 +0.01(+0.08%)
Jun 07, 2007 8.137 8.137 7.913 7.994 90,964 -0.16(-1.91%)
Jun 06, 2007 8.280 8.280 8.137 8.149 189,496 -0.16(-1.94%)
Jun 05, 2007 8.360 8.360 8.242 8.311 39,122 -0.02(-0.30%)
Jun 04, 2007 8.379 8.385 8.286 8.335 26,725 -0.02(-0.22%)
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.