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: 6:30 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, 2014 5.653 5.640 5.640 5.640 15,541 -0.01(-0.23%)
Aug 28, 2014 5.660 5.666 5.633 5.653 5,057 -0.06(-1.11%)
Aug 27, 2014 5.680 5.717 5.680 5.717 5,252 +0.04(+0.65%)
Aug 26, 2014 5.627 5.719 5.627 5.680 11,941 +0.01(+0.23%)
Aug 25, 2014 5.613 5.693 5.641 5.666 29,390 +0.03(+0.45%)
Aug 22, 2014 5.653 5.666 5.653 5.641 20,410 -0.02(-0.33%)
Aug 21, 2014 5.640 5.693 5.640 5.660 27,650 -0.02(-0.39%)
Aug 20, 2014 5.633 5.686 5.633 5.682 4,754 +0.02(+0.27%)
Aug 19, 2014 5.640 5.686 5.640 5.666 24,124 +0.02(+0.35%)
Aug 18, 2014 5.646 5.660 5.620 5.646 19,789 +0.05(+0.95%)
Aug 15, 2014 5.640 5.620 5.567 5.593 25,921 -0.03(-0.47%)
Aug 14, 2014 5.567 5.640 5.567 5.620 9,507 +0.02(+0.30%)
Aug 13, 2014 5.587 5.607 5.547 5.603 38,188 +0.06(+1.01%)
Aug 12, 2014 5.540 5.580 5.540 5.547 36,166 +0.00(+0.00%)
Aug 11, 2014 5.501 5.578 5.501 5.547 12,634 +0.03(+0.60%)
Aug 08, 2014 5.441 5.509 5.441 5.514 17,035 +0.03(+0.60%)
Aug 07, 2014 5.540 5.540 5.481 5.481 37,672 -0.06(-1.12%)
Aug 06, 2014 5.521 5.593 5.521 5.543 17,851 -0.00(-0.07%)
Aug 05, 2014 5.587 5.626 5.534 5.547 34,190 -0.09(-1.53%)
Aug 04, 2014 5.600 5.660 5.600 5.633 46,288 -0.01(-0.12%)
Aug 01, 2014 5.719 5.799 5.620 5.640 13,367 -0.06(-1.05%)
Jul 31, 2014 5.759 5.759 5.682 5.699 10,903 -0.14(-2.38%)
Jul 30, 2014 5.832 5.885 5.792 5.839 40,805 +0.02(+0.34%)
Jul 29, 2014 5.865 6.004 5.825 5.819 159,384 +0.00(+0.00%)
Jul 28, 2014 5.839 5.898 5.806 5.819 8,858 -0.04(-0.68%)
Jul 25, 2014 5.885 5.885 5.845 5.859 11,561 -0.06(-1.01%)
Jul 24, 2014 5.885 5.934 5.885 5.918 13,717 +0.05(+0.90%)
Jul 23, 2014 5.819 5.890 5.819 5.865 26,399 +0.01(+0.11%)
Jul 22, 2014 5.925 5.965 5.859 5.859 16,957 +0.03(+0.46%)
Jul 21, 2014 5.839 5.843 5.806 5.832 12,268 -0.05(-0.90%)
Jul 18, 2014 5.863 5.885 5.863 5.885 5,311 +0.05(+0.91%)
Jul 17, 2014 5.865 5.905 5.832 5.832 10,002 -0.07(-1.12%)
Jul 16, 2014 5.931 5.931 5.885 5.898 5,288 +0.03(+0.50%)
Jul 15, 2014 5.865 5.872 5.852 5.869 14,677 -0.01(-0.16%)
Jul 14, 2014 5.872 5.912 5.852 5.878 10,209 +0.07(+1.14%)
Jul 11, 2014 5.892 5.892 5.806 5.812 137,041 -0.04(-0.74%)
Jul 10, 2014 5.859 5.931 5.786 5.856 76,904 -0.11(-1.83%)
Jul 09, 2014 5.942 5.965 5.942 5.965 12,934 +0.05(+0.78%)
Jul 08, 2014 5.965 5.965 5.918 5.918 8,754 -0.08(-1.41%)
Jul 07, 2014 6.037 6.077 5.992 6.003 29,328 -0.05(-0.80%)
Jul 03, 2014 6.051 6.051 6.051 6.051 905 +0.01(+0.18%)
Jul 02, 2014 6.064 6.064 6.025 6.040 4,694 -0.00(-0.07%)
Jul 01, 2014 6.018 6.091 6.004 6.044 41,178 +0.07(+1.22%)
Jun 30, 2014 5.965 5.978 5.925 5.971 22,209 +0.01(+0.11%)
Jun 27, 2014 5.965 5.965 5.965 5.965 2,537 -0.02(-0.33%)
Jun 26, 2014 5.965 5.984 5.965 5.984 20,192 -0.03(-0.44%)
Jun 25, 2014 6.008 6.031 5.991 6.011 8,123 -0.01(-0.11%)
Jun 24, 2014 6.037 6.044 5.984 6.018 21,376 -0.05(-0.77%)
Jun 23, 2014 6.064 6.097 6.024 6.064 46,693 +0.01(+0.11%)
Jun 20, 2014 6.031 6.057 6.031 6.057 9,017 +0.02(+0.33%)
Jun 19, 2014 6.044 6.059 6.031 6.037 23,318 +0.04(+0.66%)
Jun 18, 2014 5.991 6.031 5.991 5.998 23,633 +0.01(+0.22%)
Jun 17, 2014 6.004 6.006 5.905 5.985 18,481 -0.01(-0.11%)
Jun 16, 2014 6.024 6.064 5.991 5.991 29,289 -0.03(-0.55%)
Jun 13, 2014 6.024 6.057 6.024 6.024 6,931 -0.01(-0.22%)
Jun 12, 2014 6.031 6.071 6.031 6.037 23,905 -0.02(-0.33%)
Jun 11, 2014 6.071 6.071 6.037 6.057 4,673 -0.02(-0.25%)
Jun 10, 2014 6.037 6.073 6.037 6.073 5,926 +0.03(+0.47%)
Jun 06, 2014 6.057 6.077 6.024 6.044 35,598 +0.03(+0.44%)
Jun 05, 2014 6.051 6.064 5.998 6.018 56,101 +0.04(+0.67%)
Jun 04, 2014 6.004 6.004 5.905 5.978 49,635 +0.00(+0.00%)
Jun 03, 2014 5.971 6.011 5.965 5.978 36,360 -0.02(-0.33%)
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.