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 )

9.350 -0.048 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2008 5.694 5.769 5.694 5.750 19,638 +0.06(+1.10%)
Aug 28, 2008 5.657 5.706 5.613 5.688 23,480 +0.11(+2.01%)
Aug 27, 2008 5.576 5.601 5.538 5.576 5,257 +0.02(+0.45%)
Aug 26, 2008 5.470 5.582 5.470 5.551 49,658 +0.00(+0.00%)
Aug 25, 2008 5.588 5.601 5.551 5.551 17,076 -0.05(-0.89%)
Aug 22, 2008 5.582 5.632 5.551 5.601 9,793 +0.06(+1.08%)
Aug 21, 2008 5.451 5.569 5.451 5.541 14,592 +0.03(+0.61%)
Aug 20, 2008 5.507 5.513 5.476 5.507 22,730 -0.01(-0.23%)
Aug 19, 2008 5.538 5.538 5.463 5.519 14,948 -0.05(-0.90%)
Aug 18, 2008 5.632 5.638 5.557 5.569 35,033 -0.04(-0.78%)
Aug 15, 2008 5.675 5.700 5.613 5.613 0 -0.07(-1.17%)
Aug 14, 2008 5.675 5.725 5.613 5.680 16,055 +0.01(+0.19%)
Aug 13, 2008 5.613 5.738 5.613 5.669 59,347 -0.15(-2.57%)
Aug 12, 2008 5.894 5.894 5.819 5.819 21,165 -0.09(-1.48%)
Aug 11, 2008 5.887 5.919 5.887 5.906 15,075 -0.01(-0.11%)
Aug 08, 2008 5.912 5.937 5.894 5.912 6,381 -0.04(-0.73%)
Aug 07, 2008 6.000 6.012 5.956 5.956 13,686 -0.09(-1.55%)
Aug 06, 2008 5.987 6.068 5.987 6.050 17,677 +0.00(+0.00%)
Aug 05, 2008 5.975 6.050 5.975 6.050 19,821 +0.14(+2.43%)
Aug 04, 2008 5.894 5.919 5.881 5.906 14,770 -0.03(-0.53%)
Aug 01, 2008 5.987 5.993 5.887 5.937 30,232 -0.02(-0.31%)
Jul 31, 2008 5.975 5.975 5.931 5.956 24,981 -0.01(-0.21%)
Jul 30, 2008 5.956 6.081 5.900 5.968 41,183 +0.02(+0.42%)
Jul 29, 2008 5.944 5.944 5.744 5.944 19,499 +0.10(+1.71%)
Jul 28, 2008 5.925 5.925 5.644 5.844 14,576 -0.11(-1.88%)
Jul 25, 2008 5.881 5.981 5.862 5.956 19,765 +0.04(+0.63%)
Jul 24, 2008 5.981 6.043 5.919 5.919 31,970 -0.16(-2.57%)
Jul 23, 2008 6.062 6.131 6.062 6.074 30,925 +0.03(+0.52%)
Jul 22, 2008 5.968 6.062 5.944 6.043 37,534 +0.01(+0.10%)
Jul 21, 2008 6.081 6.131 5.987 6.037 16,643 +0.02(+0.31%)
Jul 18, 2008 5.962 6.018 5.962 6.018 9,309 +0.06(+0.94%)
Jul 17, 2008 5.919 6.068 5.856 5.962 78,131 +0.07(+1.27%)
Jul 16, 2008 5.769 5.925 5.707 5.887 62,700 +0.14(+2.50%)
Jul 15, 2008 5.769 5.862 5.713 5.744 38,854 -0.18(-3.05%)
Jul 14, 2008 5.931 5.963 5.862 5.925 28,581 +0.06(+1.06%)
Jul 11, 2008 5.925 5.939 5.850 5.862 45,473 -0.16(-2.69%)
Jul 10, 2008 6.056 6.068 5.975 6.025 48,006 -0.05(-0.82%)
Jul 09, 2008 6.093 6.124 6.068 6.074 21,322 +0.04(+0.62%)
Jul 08, 2008 6.025 6.056 5.950 6.037 19,510 -0.03(-0.51%)
Jul 07, 2008 6.137 6.149 6.037 6.068 20,584 -0.04(-0.61%)
Jul 04, 2008 6.031 6.137 6.031 6.106 9,378 +0.00(+0.00%)
Jul 03, 2008 6.031 6.137 6.031 6.106 9,378 -0.01(-0.12%)
Jul 02, 2008 6.156 6.249 6.087 6.113 34,055 -0.02(-0.39%)
Jul 01, 2008 6.205 6.205 6.137 6.137 3,848 -0.12(-1.99%)
Jun 30, 2008 6.199 6.268 6.187 6.262 20,995 -0.01(-0.10%)
Jun 27, 2008 6.237 6.311 6.205 6.268 40,864 +0.01(+0.20%)
Jun 26, 2008 6.249 6.330 6.224 6.255 24,782 -0.12(-1.95%)
Jun 25, 2008 6.287 6.430 6.287 6.380 21,633 +0.11(+1.79%)
Jun 24, 2008 6.299 6.330 6.255 6.268 17,368 -0.04(-0.59%)
Jun 23, 2008 6.324 6.334 6.299 6.305 23,328 -0.07(-1.08%)
Jun 20, 2008 6.424 6.424 6.361 6.374 5,451 -0.10(-1.54%)
Jun 19, 2008 6.486 6.486 6.436 6.474 15,088 -0.01(-0.10%)
Jun 18, 2008 6.530 6.555 6.474 6.480 23,291 -0.09(-1.33%)
Jun 17, 2008 6.636 6.642 6.567 6.567 5,988 -0.02(-0.28%)
Jun 16, 2008 6.430 6.605 6.430 6.586 23,013 +0.09(+1.34%)
Jun 13, 2008 6.536 6.555 6.436 6.499 12,258 +0.02(+0.39%)
Jun 12, 2008 6.442 6.517 6.405 6.474 6,872 +0.01(+0.10%)
Jun 11, 2008 6.567 6.567 6.449 6.467 22,345 -0.13(-1.98%)
Jun 10, 2008 6.612 6.673 6.548 6.598 39,745 -0.10(-1.49%)
Jun 09, 2008 6.767 6.767 6.661 6.698 53,350 -0.01(-0.09%)
Jun 06, 2008 6.736 6.792 6.704 6.704 22,646 -0.17(-2.45%)
Jun 05, 2008 6.785 6.873 6.729 6.873 17,565 +0.11(+1.57%)
Jun 04, 2008 6.860 6.860 6.747 6.767 30,208 -0.05(-0.73%)
Jun 03, 2008 6.941 6.941 6.761 6.817 48,763 +0.04(+0.55%)
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.