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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014 5.401 5.441 5.401 5.441 23,538 +0.02(+0.37%)
Sep 29, 2014 5.408 5.421 5.388 5.421 19,307 -0.05(-0.97%)
Sep 26, 2014 5.454 5.474 5.434 5.474 10,773 +0.03(+0.61%)
Sep 25, 2014 5.468 5.474 5.441 5.441 8,137 -0.07(-1.33%)
Sep 24, 2014 5.468 5.527 5.468 5.514 32,186 +0.03(+0.57%)
Sep 23, 2014 5.534 5.540 5.482 5.482 28,601 -0.05(-0.93%)
Sep 22, 2014 5.548 5.548 5.524 5.534 6,859 -0.04(-0.75%)
Sep 19, 2014 5.593 5.600 5.574 5.576 21,313 -0.04(-0.67%)
Sep 18, 2014 5.560 5.620 5.560 5.613 12,069 +0.03(+0.48%)
Sep 17, 2014 5.633 5.633 5.574 5.587 18,971 +0.01(+0.12%)
Sep 16, 2014 5.534 5.593 5.527 5.580 27,311 +0.01(+0.24%)
Sep 15, 2014 5.567 5.567 5.554 5.567 9,048 +0.03(+0.48%)
Sep 12, 2014 5.574 5.560 5.540 5.540 7,042 -0.02(-0.36%)
Sep 11, 2014 5.534 5.580 5.534 5.560 6,989 -0.01(-0.12%)
Sep 10, 2014 5.574 5.613 5.567 5.567 32,117 -0.01(-0.12%)
Sep 09, 2014 5.567 5.574 5.567 5.574 1,445 -0.01(-0.24%)
Sep 08, 2014 5.640 5.714 5.534 5.587 33,773 -0.09(-1.63%)
Sep 05, 2014 5.699 5.699 5.673 5.680 11,125 -0.01(-0.23%)
Sep 04, 2014 5.686 5.746 5.686 5.693 12,723 -0.01(-0.12%)
Sep 03, 2014 5.706 5.706 5.699 5.699 4,938 +0.05(+0.82%)
Sep 02, 2014 5.646 5.660 5.646 5.653 10,559 +0.01(+0.24%)
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%)
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.