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, 2020 7.310 7.310 7.212 7.212 11,044 +0.05(+0.63%)
Aug 28, 2020 7.287 7.392 7.159 7.166 7,937 -0.12(-1.66%)
Aug 27, 2020 7.363 7.363 7.212 7.287 3,717 -0.08(-1.03%)
Aug 26, 2020 7.348 7.386 7.299 7.363 34,703 +0.07(+0.98%)
Aug 25, 2020 7.367 7.431 7.268 7.291 17,284 -0.10(-1.34%)
Aug 24, 2020 7.280 7.408 7.280 7.390 93,479 +0.19(+2.58%)
Aug 21, 2020 7.159 7.204 7.159 7.204 5,423 -0.07(-0.94%)
Aug 20, 2020 7.174 7.408 7.174 7.272 50,653 +0.04(+0.56%)
Aug 19, 2020 7.113 7.416 7.113 7.232 49,183 +0.13(+1.88%)
Aug 18, 2020 7.159 7.219 7.091 7.098 60,713 -0.03(-0.42%)
Aug 17, 2020 7.076 7.129 7.076 7.129 435 +0.07(+0.96%)
Aug 14, 2020 6.992 7.091 6.992 7.061 30,160 +0.10(+1.41%)
Aug 13, 2020 7.068 7.106 6.962 6.962 10,905 -0.14(-1.97%)
Aug 12, 2020 7.030 7.114 7.030 7.102 9,565 +0.19(+2.68%)
Aug 11, 2020 6.977 6.992 6.917 6.917 11,536 +0.07(+0.99%)
Aug 10, 2020 6.819 6.899 6.819 6.849 37,965 -0.01(-0.11%)
Aug 07, 2020 6.917 6.932 6.743 6.856 44,844 -0.12(-1.73%)
Aug 06, 2020 6.902 6.977 6.902 6.977 9,523 +0.08(+1.10%)
Aug 05, 2020 6.902 6.934 6.642 6.902 12,522 +0.06(+0.88%)
Aug 04, 2020 6.826 6.884 6.826 6.841 21,710 +0.02(+0.22%)
Aug 03, 2020 6.758 6.876 6.758 6.826 11,152 +0.15(+2.27%)
Jul 31, 2020 6.675 6.720 6.675 6.675 1,587 -0.06(-0.90%)
Jul 30, 2020 6.690 6.735 6.690 6.735 7,483 -0.08(-1.22%)
Jul 29, 2020 6.869 6.994 6.819 6.819 26,673 -0.01(-0.11%)
Jul 28, 2020 6.810 6.962 6.810 6.826 16,498 -0.12(-1.74%)
Jul 27, 2020 6.841 6.972 6.841 6.947 11,261 +0.18(+2.68%)
Jul 24, 2020 6.773 6.819 6.707 6.766 52,517 -0.05(-0.67%)
Jul 23, 2020 6.879 6.917 6.516 6.811 121,397 -0.11(-1.53%)
Jul 22, 2020 6.902 6.960 6.834 6.917 16,072 +0.01(+0.11%)
Jul 21, 2020 6.932 6.947 6.524 6.909 37,945 +0.04(+0.55%)
Jul 20, 2020 6.788 7.023 6.755 6.872 87,236 +0.17(+2.48%)
Jul 17, 2020 6.667 6.713 6.667 6.705 12,434 +0.08(+1.20%)
Jul 16, 2020 6.660 6.660 6.615 6.626 13,597 +0.01(+0.17%)
Jul 15, 2020 6.637 6.686 6.615 6.615 11,884 +0.05(+0.69%)
Jul 14, 2020 6.539 6.580 6.524 6.569 8,213 +0.07(+1.05%)
Jul 13, 2020 6.577 6.641 6.501 6.501 18,288 -0.05(-0.69%)
Jul 10, 2020 6.531 6.577 6.531 6.546 16,932 +0.06(+0.93%)
Jul 09, 2020 6.630 6.630 6.448 6.486 16,571 -0.14(-2.17%)
Jul 08, 2020 6.569 6.630 6.516 6.630 16,498 +0.13(+1.98%)
Jul 07, 2020 6.569 6.569 6.471 6.501 39,176 -0.08(-1.26%)
Jul 06, 2020 6.599 6.615 6.562 6.584 13,528 +0.12(+1.87%)
Jul 02, 2020 6.441 6.501 6.426 6.463 41,272 +0.11(+1.79%)
Jul 01, 2020 6.342 6.358 6.312 6.350 30,217 +0.06(+0.96%)
Jun 30, 2020 6.274 6.366 6.221 6.289 20,689 -0.03(-0.48%)
Jun 29, 2020 6.327 6.380 6.093 6.320 71,723 +0.04(+0.60%)
Jun 26, 2020 6.365 6.365 6.267 6.282 15,212 -0.10(-1.54%)
Jun 25, 2020 6.297 6.554 6.297 6.380 37,715 +0.08(+1.32%)
Jun 24, 2020 6.335 6.478 6.159 6.297 29,249 -0.09(-1.42%)
Jun 23, 2020 6.335 6.463 6.297 6.388 35,943 +0.05(+0.72%)
Jun 22, 2020 6.320 6.418 6.206 6.342 32,018 +0.09(+1.51%)
Jun 19, 2020 6.342 6.403 6.146 6.248 46,961 -0.03(-0.48%)
Jun 18, 2020 6.320 6.350 6.274 6.278 23,288 -0.09(-1.37%)
Jun 17, 2020 6.327 6.395 6.327 6.365 11,746 +0.06(+0.92%)
Jun 16, 2020 6.342 6.429 6.244 6.307 15,650 +0.13(+2.12%)
Jun 15, 2020 6.146 6.201 6.146 6.176 34,403 -0.08(-1.33%)
Jun 12, 2020 6.161 6.337 6.100 6.259 22,223 +0.23(+3.76%)
Jun 11, 2020 6.116 6.260 5.964 6.032 64,404 -0.24(-3.86%)
Jun 10, 2020 6.441 6.545 6.199 6.274 97,345 -0.11(-1.66%)
Jun 09, 2020 6.441 6.449 6.320 6.380 43,312 -0.17(-2.54%)
Jun 08, 2020 6.603 6.627 6.454 6.546 20,105 +0.01(+0.12%)
Jun 05, 2020 6.637 6.690 6.471 6.539 49,474 +0.10(+1.53%)
Jun 04, 2020 6.373 6.495 6.362 6.441 53,132 +0.01(+0.12%)
Jun 03, 2020 6.373 6.433 6.282 6.433 14,712 +0.21(+3.40%)
Jun 02, 2020 6.214 6.345 6.214 6.221 10,101 +0.05(+0.86%)
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.