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 )

9.020 +0.100 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2018 6.461 6.496 6.461 6.489 22,284 -0.07(-1.05%)
Sep 27, 2018 6.600 6.600 6.544 6.558 22,988 -0.11(-1.67%)
Sep 26, 2018 6.537 6.669 6.537 6.669 1,998 +0.11(+1.74%)
Sep 25, 2018 6.558 6.575 6.517 6.555 8,065 +0.04(+0.59%)
Sep 24, 2018 6.565 6.585 6.517 6.517 11,760 -0.06(-0.84%)
Sep 21, 2018 6.565 6.593 6.565 6.572 5,498 -0.03(-0.42%)
Sep 20, 2018 6.565 6.600 6.565 6.600 4,166 +0.07(+1.06%)
Sep 19, 2018 6.510 6.531 6.510 6.531 5,672 +0.00(+0.00%)
Sep 18, 2018 6.468 6.565 6.468 6.530 29,957 +0.01(+0.21%)
Sep 17, 2018 6.510 6.551 6.496 6.517 15,084 -0.05(-0.74%)
Sep 14, 2018 6.454 6.565 6.454 6.565 10,418 +0.08(+1.28%)
Sep 13, 2018 6.441 6.510 6.427 6.482 34,291 +0.00(+0.00%)
Sep 12, 2018 6.330 6.493 6.330 6.482 9,993 +0.04(+0.64%)
Sep 11, 2018 6.378 6.448 6.378 6.441 3,805 +0.05(+0.82%)
Sep 10, 2018 6.399 6.454 6.337 6.388 6,051 +0.02(+0.37%)
Sep 07, 2018 6.337 6.406 6.337 6.365 4,196 -0.06(-0.97%)
Sep 06, 2018 6.344 6.448 6.344 6.427 36,353 -0.03(-0.43%)
Sep 05, 2018 6.475 6.511 6.454 6.454 6,330 -0.05(-0.74%)
Sep 04, 2018 6.468 6.502 6.468 6.502 1,946 -0.06(-0.96%)
Aug 31, 2018 6.565 6.565 6.565 0 -0.06(-0.84%)
Aug 30, 2018 6.572 6.681 6.572 6.620 12,379 +0.03(+0.42%)
Aug 29, 2018 6.593 6.617 6.593 6.593 17,474 -0.01(-0.21%)
Aug 28, 2018 6.613 6.667 6.579 6.606 22,674 +0.10(+1.59%)
Aug 27, 2018 6.648 6.648 6.503 6.503 6,973 -0.10(-1.47%)
Aug 24, 2018 6.537 6.600 6.537 6.600 3,183 +0.11(+1.70%)
Aug 23, 2018 6.448 6.540 6.448 6.489 14,535 +0.01(+0.11%)
Aug 22, 2018 6.448 6.524 6.448 6.482 3,598 +0.06(+0.86%)
Aug 21, 2018 6.448 6.481 6.427 6.427 8,391 +0.06(+0.98%)
Aug 20, 2018 6.261 6.365 6.261 6.365 44,031 +0.04(+0.65%)
Aug 17, 2018 6.316 6.406 6.316 6.323 20,114 -0.13(-2.03%)
Aug 16, 2018 6.378 6.457 6.378 6.454 7,173 +0.08(+1.19%)
Aug 15, 2018 6.295 6.399 6.295 6.378 9,217 -0.06(-0.97%)
Aug 14, 2018 6.372 6.496 6.372 6.441 14,596 +0.04(+0.65%)
Aug 13, 2018 6.399 6.420 6.399 6.399 2,567 -0.03(-0.43%)
Aug 10, 2018 6.413 6.448 6.413 6.427 9,840 -0.10(-1.59%)
Aug 09, 2018 6.496 6.565 6.496 6.530 14,370 -0.02(-0.32%)
Aug 08, 2018 6.524 6.638 6.427 6.551 9,287 -0.07(-1.04%)
Aug 07, 2018 6.611 6.648 6.611 6.620 5,226 +0.02(+0.31%)
Aug 06, 2018 6.510 6.600 6.510 6.600 2,290 +0.04(+0.63%)
Aug 03, 2018 6.544 6.565 6.524 6.558 23,153 -0.01(-0.11%)
Aug 02, 2018 6.565 6.565 6.330 6.565 16,074 -0.03(-0.52%)
Aug 01, 2018 6.593 6.613 6.579 6.600 8,756 +0.06(+0.85%)
Jul 31, 2018 6.655 6.676 6.544 6.544 12,384 -0.12(-1.76%)
Jul 30, 2018 6.703 6.703 6.606 6.662 14,929 -0.04(-0.62%)
Jul 27, 2018 6.676 6.703 6.676 6.703 11,142 +0.02(+0.31%)
Jul 26, 2018 6.600 6.682 6.600 6.682 5,277 +0.02(+0.31%)
Jul 25, 2018 6.634 6.682 6.588 6.662 10,431 +0.04(+0.56%)
Jul 24, 2018 6.634 6.634 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 6.551 6.627 6.551 6.627 3,622 +0.06(+0.95%)
Jul 19, 2018 6.579 6.593 6.551 6.565 16,558 -0.07(-1.04%)
Jul 18, 2018 6.606 6.634 6.606 6.634 739 +0.01(+0.21%)
Jul 17, 2018 6.593 6.620 6.593 6.620 15,812 +0.02(+0.31%)
Jul 16, 2018 6.599 6.605 6.586 6.600 17,610 +0.01(+0.12%)
Jul 13, 2018 6.496 6.592 6.496 6.592 6,277 +0.05(+0.84%)
Jul 12, 2018 6.572 6.579 6.537 6.537 27,601 +0.03(+0.42%)
Jul 11, 2018 6.558 6.558 6.489 6.510 22,144 -0.10(-1.57%)
Jul 10, 2018 6.593 6.620 6.586 6.613 8,228 +0.03(+0.53%)
Jul 09, 2018 6.530 6.600 6.530 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 6.468 6.551 6.468 6.530 9,557 +0.09(+1.39%)
Jul 03, 2018 6.441 6.441 6.441 0 +0.02(+0.32%)
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.