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 )

9.200 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 29, 2008 5.671 5.746 5.671 5.727 19,717 +0.06(+1.10%)
Aug 28, 2008 5.634 5.684 5.590 5.665 23,575 +0.11(+2.01%)
Aug 27, 2008 5.553 5.578 5.516 5.553 5,278 +0.02(+0.45%)
Aug 26, 2008 5.448 5.559 5.448 5.528 49,857 +0.00(+0.00%)
Aug 25, 2008 5.566 5.578 5.528 5.528 17,145 -0.05(-0.89%)
Aug 22, 2008 5.559 5.609 5.528 5.578 9,833 +0.06(+1.08%)
Aug 21, 2008 5.429 5.547 5.429 5.518 14,651 +0.03(+0.61%)
Aug 20, 2008 5.485 5.491 5.454 5.485 22,821 -0.01(-0.23%)
Aug 19, 2008 5.516 5.516 5.441 5.497 15,008 -0.05(-0.90%)
Aug 18, 2008 5.609 5.615 5.535 5.547 35,174 -0.04(-0.78%)
Aug 15, 2008 5.653 5.677 5.590 5.590 0 -0.07(-1.17%)
Aug 14, 2008 5.653 5.702 5.590 5.657 16,119 +0.01(+0.19%)
Aug 13, 2008 5.590 5.715 5.590 5.646 59,586 -0.15(-2.57%)
Aug 12, 2008 5.870 5.870 5.795 5.795 21,250 -0.09(-1.48%)
Aug 11, 2008 5.864 5.895 5.864 5.882 15,136 -0.01(-0.11%)
Aug 08, 2008 5.889 5.913 5.870 5.889 6,407 -0.04(-0.73%)
Aug 07, 2008 5.976 5.988 5.932 5.932 13,741 -0.09(-1.55%)
Aug 06, 2008 5.963 6.044 5.963 6.025 17,748 +0.00(+0.00%)
Aug 05, 2008 5.951 6.025 5.951 6.025 19,901 +0.14(+2.43%)
Aug 04, 2008 5.870 5.895 5.858 5.882 14,830 -0.03(-0.53%)
Aug 01, 2008 5.963 5.969 5.864 5.913 30,354 -0.02(-0.31%)
Jul 31, 2008 5.951 5.951 5.907 5.932 25,081 -0.01(-0.21%)
Jul 30, 2008 5.932 6.056 5.876 5.945 41,349 +0.02(+0.42%)
Jul 29, 2008 5.920 5.920 5.721 5.920 19,577 +0.10(+1.71%)
Jul 28, 2008 5.901 5.901 5.622 5.820 14,635 -0.11(-1.88%)
Jul 25, 2008 5.858 5.957 5.839 5.932 19,844 +0.04(+0.63%)
Jul 24, 2008 5.957 6.018 5.895 5.895 32,099 -0.16(-2.57%)
Jul 23, 2008 6.038 6.106 6.038 6.050 31,049 +0.03(+0.52%)
Jul 22, 2008 5.945 6.038 5.920 6.019 37,685 +0.01(+0.10%)
Jul 21, 2008 6.056 6.106 5.963 6.013 16,710 +0.02(+0.31%)
Jul 18, 2008 5.938 5.994 5.938 5.994 9,346 +0.06(+0.94%)
Jul 17, 2008 5.895 6.044 5.833 5.938 78,446 +0.07(+1.27%)
Jul 16, 2008 5.746 5.901 5.684 5.864 62,952 +0.14(+2.50%)
Jul 15, 2008 5.746 5.839 5.690 5.721 39,010 -0.18(-3.05%)
Jul 14, 2008 5.907 5.940 5.839 5.901 28,696 +0.06(+1.06%)
Jul 11, 2008 5.901 5.915 5.827 5.839 45,656 -0.16(-2.69%)
Jul 10, 2008 6.032 6.044 5.951 6.000 48,199 -0.05(-0.82%)
Jul 09, 2008 6.069 6.100 6.044 6.050 21,408 +0.04(+0.62%)
Jul 08, 2008 6.000 6.032 5.926 6.013 19,588 -0.03(-0.51%)
Jul 07, 2008 6.112 6.125 6.013 6.044 20,667 -0.04(-0.61%)
Jul 04, 2008 6.007 6.112 6.007 6.081 9,416 +0.00(+0.00%)
Jul 03, 2008 6.007 6.112 6.007 6.081 9,416 -0.01(-0.12%)
Jul 02, 2008 6.131 6.224 6.063 6.088 34,192 -0.02(-0.39%)
Jul 01, 2008 6.181 6.181 6.112 6.112 3,863 -0.12(-1.99%)
Jun 30, 2008 6.174 6.243 6.162 6.236 21,079 -0.01(-0.10%)
Jun 27, 2008 6.212 6.286 6.181 6.243 41,029 +0.01(+0.20%)
Jun 26, 2008 6.224 6.305 6.199 6.230 24,882 -0.12(-1.95%)
Jun 25, 2008 6.261 6.404 6.261 6.355 21,720 +0.11(+1.79%)
Jun 24, 2008 6.274 6.305 6.230 6.243 17,438 -0.04(-0.59%)
Jun 23, 2008 6.299 6.309 6.274 6.280 23,422 -0.07(-1.08%)
Jun 20, 2008 6.398 6.398 6.336 6.348 5,473 -0.10(-1.54%)
Jun 19, 2008 6.460 6.460 6.410 6.448 15,148 -0.01(-0.10%)
Jun 18, 2008 6.504 6.528 6.448 6.454 23,385 -0.09(-1.33%)
Jun 17, 2008 6.609 6.615 6.541 6.541 6,012 -0.02(-0.28%)
Jun 16, 2008 6.404 6.578 6.404 6.559 23,106 +0.09(+1.34%)
Jun 13, 2008 6.510 6.528 6.410 6.473 12,307 +0.02(+0.39%)
Jun 12, 2008 6.417 6.491 6.379 6.448 6,899 +0.01(+0.10%)
Jun 11, 2008 6.541 6.541 6.423 6.441 22,435 -0.13(-1.98%)
Jun 10, 2008 6.586 6.646 6.522 6.572 39,905 -0.10(-1.49%)
Jun 09, 2008 6.740 6.740 6.634 6.671 53,565 -0.01(-0.09%)
Jun 06, 2008 6.709 6.764 6.678 6.678 22,737 -0.17(-2.45%)
Jun 05, 2008 6.758 6.845 6.702 6.845 17,636 +0.11(+1.57%)
Jun 04, 2008 6.833 6.833 6.720 6.740 30,330 -0.05(-0.73%)
Jun 03, 2008 6.914 6.914 6.733 6.789 48,959 +0.04(+0.55%)
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.