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 )

9.130 -0.070 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2023 7.835 7.835 7.778 7.792 4,035 +0.03(+0.44%)
Sep 28, 2023 7.694 7.762 7.694 7.757 1,323 +0.03(+0.44%)
Sep 27, 2023 7.684 7.723 7.645 7.723 8,311 +0.06(+0.77%)
Sep 26, 2023 7.713 7.723 7.664 7.664 9,906 -0.17(-2.19%)
Sep 25, 2023 7.850 7.836 7.836 7.836 5,061 -0.01(-0.18%)
Sep 22, 2023 7.896 7.896 7.850 7.850 2,322 -0.05(-0.62%)
Sep 21, 2023 7.899 7.929 7.899 7.899 4,752 -0.06(-0.74%)
Sep 20, 2023 7.968 7.978 7.929 7.958 13,065 +0.06(+0.74%)
Sep 19, 2023 7.899 7.899 7.899 7.899 518 -0.04(-0.49%)
Sep 18, 2023 7.939 7.939 7.939 7.939 2,013 -0.06(-0.74%)
Sep 15, 2023 7.997 8.017 7.993 7.997 21,360 +0.00(+0.00%)
Sep 14, 2023 7.978 8.012 7.978 7.997 1,677 +0.10(+1.24%)
Sep 13, 2023 8.066 8.066 7.899 7.899 7,288 -0.07(-0.86%)
Sep 12, 2023 7.929 7.968 7.929 7.968 859 -0.07(-0.85%)
Sep 11, 2023 8.037 8.037 8.037 8.037 2,166 +0.09(+1.11%)
Sep 07, 2023 7.948 6 -0.07(-0.86%)
Sep 06, 2023 8.066 8.066 8.017 8.017 4,637 -0.10(-1.21%)
Sep 05, 2023 8.233 8.233 8.115 8.115 2,770 -0.01(-0.12%)
Sep 01, 2023 8.223 8.223 8.125 8.125 2,540 -0.03(-0.36%)
Aug 31, 2023 8.193 8.193 8.095 8.154 3,580 -0.11(-1.31%)
Aug 29, 2023 8.263 5 +0.11(+1.33%)
Aug 28, 2023 8.144 8.184 8.144 8.154 2,336 +0.01(+0.12%)
Aug 25, 2023 8.037 8.144 8.037 8.144 1,322 +0.11(+1.34%)
Aug 24, 2023 8.037 8.037 8.027 8.037 311 -0.11(-1.32%)
Aug 23, 2023 8.086 8.154 8.086 8.144 5,650 +0.10(+1.20%)
Aug 22, 2023 8.105 8.105 8.048 8.048 3,716 -0.06(-0.71%)
Aug 21, 2023 8.095 8.147 8.066 8.105 5,506 +0.03(+0.36%)
Aug 18, 2023 8.086 8.086 8.076 8.076 697 -0.03(-0.36%)
Aug 17, 2023 8.223 8.223 8.095 8.105 9,827 -0.14(-1.65%)
Aug 16, 2023 8.262 8.282 8.213 8.241 34,628 -0.00(-0.01%)
Aug 15, 2023 8.242 8.242 8.242 8.242 142 -0.14(-1.63%)
Aug 14, 2023 8.242 8.379 8.242 8.379 1,496 -0.03(-0.32%)
Aug 11, 2023 8.406 8.406 8.406 8.406 145 +0.08(+0.91%)
Aug 09, 2023 8.331 93 -0.05(-0.58%)
Aug 08, 2023 8.370 8.385 8.360 8.380 4,954 -0.09(-1.10%)
Aug 07, 2023 8.311 8.473 8.311 8.473 20,786 +0.05(+0.64%)
Aug 04, 2023 8.429 8.434 8.419 8.419 2,464 +0.01(+0.17%)
Aug 03, 2023 8.203 8.404 8.203 8.404 3,024 +0.01(+0.18%)
Aug 02, 2023 8.615 8.615 8.389 8.389 1,241 -0.27(-3.17%)
Jul 31, 2023 8.664 23 -0.08(-0.95%)
Jul 28, 2023 8.654 8.747 8.654 8.747 1,668 +0.16(+1.88%)
Jul 27, 2023 8.507 8.590 8.507 8.585 9,320 +0.09(+1.04%)
Jul 26, 2023 8.497 8.497 8.497 8.497 470 -0.05(-0.57%)
Jul 25, 2023 8.566 8.581 8.527 8.546 4,297 -0.02(-0.23%)
Jul 24, 2023 8.576 8.576 8.556 8.566 1,949 -0.04(-0.46%)
Jul 21, 2023 8.605 8.605 8.605 8.605 433 -0.01(-0.11%)
Jul 20, 2023 8.625 8.634 8.576 8.615 2,049 -0.01(-0.17%)
Jul 19, 2023 8.625 8.634 8.625 8.630 709 +0.00(+0.06%)
Jul 18, 2023 8.585 8.625 8.585 8.625 3,578 +0.06(+0.69%)
Jul 17, 2023 8.527 8.566 8.527 8.566 2,756 +0.00(+0.00%)
Jul 14, 2023 8.556 8.566 8.556 8.566 6,102 -0.06(-0.68%)
Jul 13, 2023 8.448 8.625 8.448 8.625 6,250 +0.21(+2.44%)
Jul 12, 2023 8.340 8.419 8.340 8.419 25,225 +0.12(+1.42%)
Jul 11, 2023 8.311 8.389 8.301 8.301 6,249 +0.07(+0.83%)
Jul 07, 2023 8.233 97 -0.04(-0.47%)
Jul 06, 2023 8.164 8.277 8.164 8.272 1,185 -0.12(-1.40%)
Jul 05, 2023 8.311 8.389 8.311 8.389 3,023 -0.05(-0.64%)
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.