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 31, 2018 6.565 6.565 6.565 0 -0.06(-0.84%)
Aug 30, 2018 6.572 6.682 6.572 6.621 12,378 +0.03(+0.42%)
Aug 29, 2018 6.593 6.617 6.593 6.593 17,473 -0.01(-0.21%)
Aug 28, 2018 6.614 6.667 6.579 6.607 22,672 +0.10(+1.59%)
Aug 27, 2018 6.648 6.648 6.503 6.503 6,972 -0.10(-1.47%)
Aug 24, 2018 6.538 6.600 6.538 6.600 3,183 +0.11(+1.70%)
Aug 23, 2018 6.448 6.540 6.448 6.489 14,534 +0.01(+0.11%)
Aug 22, 2018 6.448 6.525 6.448 6.483 3,598 +0.06(+0.86%)
Aug 21, 2018 6.448 6.481 6.427 6.427 8,390 +0.06(+0.98%)
Aug 20, 2018 6.261 6.365 6.261 6.365 44,028 +0.04(+0.65%)
Aug 17, 2018 6.317 6.407 6.317 6.324 20,112 -0.13(-2.03%)
Aug 16, 2018 6.379 6.458 6.379 6.455 7,172 +0.08(+1.19%)
Aug 15, 2018 6.296 6.400 6.296 6.379 9,217 -0.06(-0.97%)
Aug 14, 2018 6.372 6.496 6.372 6.441 14,595 +0.04(+0.65%)
Aug 13, 2018 6.400 6.420 6.400 6.400 2,566 -0.03(-0.43%)
Aug 10, 2018 6.413 6.448 6.413 6.427 9,839 -0.10(-1.59%)
Aug 09, 2018 6.496 6.565 6.496 6.531 14,369 -0.02(-0.32%)
Aug 08, 2018 6.524 6.639 6.427 6.552 9,286 -0.07(-1.04%)
Aug 07, 2018 6.612 6.648 6.612 6.621 5,226 +0.02(+0.31%)
Aug 06, 2018 6.510 6.601 6.510 6.600 2,290 +0.04(+0.63%)
Aug 03, 2018 6.545 6.565 6.524 6.559 23,151 -0.01(-0.11%)
Aug 02, 2018 6.565 6.565 6.331 6.565 16,072 -0.03(-0.52%)
Aug 01, 2018 6.593 6.614 6.579 6.600 8,755 +0.06(+0.85%)
Jul 31, 2018 6.655 6.676 6.545 6.545 12,383 -0.12(-1.76%)
Jul 30, 2018 6.704 6.704 6.607 6.662 14,928 -0.04(-0.62%)
Jul 27, 2018 6.676 6.704 6.676 6.704 11,141 +0.02(+0.31%)
Jul 26, 2018 6.600 6.683 6.600 6.683 5,277 +0.02(+0.31%)
Jul 25, 2018 6.635 6.683 6.589 6.662 10,431 +0.04(+0.56%)
Jul 24, 2018 6.635 6.635 6.625 6.625 4,918 +0.03(+0.38%)
Jul 23, 2018 6.600 6.600 6.600 6.600 2,778 -0.03(-0.42%)
Jul 20, 2018 6.552 6.628 6.552 6.628 3,621 +0.06(+0.95%)
Jul 19, 2018 6.579 6.593 6.552 6.565 16,557 -0.07(-1.04%)
Jul 18, 2018 6.607 6.635 6.607 6.635 739 +0.01(+0.21%)
Jul 17, 2018 6.593 6.621 6.593 6.621 15,810 +0.02(+0.31%)
Jul 16, 2018 6.599 6.606 6.586 6.600 17,609 +0.01(+0.12%)
Jul 13, 2018 6.496 6.592 6.496 6.592 6,276 +0.05(+0.83%)
Jul 12, 2018 6.572 6.579 6.538 6.538 27,599 +0.03(+0.42%)
Jul 11, 2018 6.559 6.559 6.489 6.510 22,142 -0.10(-1.57%)
Jul 10, 2018 6.593 6.621 6.586 6.614 8,227 +0.03(+0.53%)
Jul 09, 2018 6.531 6.600 6.531 6.579 5,300 +0.17(+2.59%)
Jul 06, 2018 6.496 6.586 6.413 6.413 6,653 -0.12(-1.80%)
Jul 05, 2018 6.469 6.552 6.469 6.531 9,557 +0.09(+1.39%)
Jul 03, 2018 6.441 6.441 6.441 0 +0.02(+0.32%)
Jul 02, 2018 6.441 6.442 6.289 6.420 15,905 -0.07(-1.06%)
Jun 29, 2018 6.485 6.503 6.480 6.489 5,842 +0.08(+1.19%)
Jun 28, 2018 6.379 6.418 6.379 6.413 804 +0.04(+0.65%)
Jun 27, 2018 6.434 6.458 6.372 6.372 15,143 -0.10(-1.50%)
Jun 26, 2018 6.462 6.469 6.445 6.469 4,782 +0.03(+0.54%)
Jun 25, 2018 6.524 6.524 6.434 6.434 17,681 -0.15(-2.21%)
Jun 22, 2018 6.496 6.593 6.496 6.579 10,494 +0.09(+1.38%)
Jun 21, 2018 6.476 6.491 6.469 6.489 5,447 -0.04(-0.63%)
Jun 20, 2018 6.524 6.531 6.496 6.531 3,954 +0.01(+0.21%)
Jun 19, 2018 6.455 6.517 6.455 6.517 4,489 -0.04(-0.63%)
Jun 18, 2018 6.545 6.579 6.507 6.559 5,395 -0.10(-1.45%)
Jun 15, 2018 6.655 6.690 6.655 8,033 -0.03(-0.52%)
Jun 14, 2018 6.697 6.702 6.676 6.690 10,816 +0.02(+0.31%)
Jun 13, 2018 6.607 6.697 6.607 6.669 25,550 +0.01(+0.10%)
Jun 12, 2018 6.683 6.690 6.662 6.662 8,304 +0.00(+0.00%)
Jun 11, 2018 6.565 6.669 6.565 6.662 29,345 +0.01(+0.21%)
Jun 08, 2018 6.662 6.662 6.648 6.648 1,041 +0.01(+0.21%)
Jun 07, 2018 6.711 6.711 6.635 6.635 71,740 -0.08(-1.23%)
Jun 06, 2018 6.642 6.738 6.600 6.718 4,939 +0.06(+0.93%)
Jun 05, 2018 6.648 6.655 6.489 6.655 10,286 -0.03(-0.41%)
Jun 04, 2018 6.669 6.683 6.559 6.683 7,153 +0.06(+0.94%)
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.