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 )

8.960 -0.100 (-1.10%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 29, 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 (%)
Apr 30, 2010 3.969 4.038 3.969 3.969 31,881 -0.03(-0.78%)
Apr 29, 2010 4.075 4.075 4.000 4.000 81,881 -0.01(-0.16%)
Apr 28, 2010 4.032 4.050 3.994 4.007 37,948 -0.02(-0.61%)
Apr 27, 2010 4.100 4.118 3.994 4.031 135,071 -0.14(-3.28%)
Apr 26, 2010 4.143 4.249 4.143 4.168 33,565 +0.05(+1.21%)
Apr 23, 2010 4.230 4.230 4.100 4.118 48,338 -0.04(-0.90%)
Apr 22, 2010 4.168 4.168 4.031 4.156 63,240 -0.09(-2.19%)
Apr 21, 2010 4.174 4.249 4.100 4.249 61,278 +0.09(+2.09%)
Apr 20, 2010 4.212 4.212 4.149 4.162 972 +0.01(+0.15%)
Apr 19, 2010 4.118 4.156 4.106 4.156 42,334 -0.01(-0.30%)
Apr 16, 2010 4.218 4.218 4.143 4.168 83,700 -0.07(-1.76%)
Apr 15, 2010 4.274 4.274 4.236 4.243 29,433 -0.04(-1.01%)
Apr 14, 2010 4.255 4.305 4.243 4.286 62,302 +0.06(+1.47%)
Apr 13, 2010 4.180 4.224 4.180 4.224 69,991 +0.03(+0.74%)
Apr 12, 2010 4.100 4.205 4.100 4.193 38,720 +0.06(+1.35%)
Apr 09, 2010 4.168 4.199 4.112 4.137 103,204 +0.03(+0.76%)
Apr 08, 2010 4.069 4.119 4.056 4.106 34,176 -0.01(-0.30%)
Apr 07, 2010 4.137 4.143 4.118 4.118 18,207 -0.04(-1.04%)
Apr 06, 2010 4.131 4.168 4.118 4.162 83,839 -0.03(-0.74%)
Apr 05, 2010 4.162 4.211 4.162 4.193 51,050 +0.03(+0.75%)
Apr 01, 2010 4.131 4.162 4.162 4.162 37,027 +0.07(+1.67%)
Mar 31, 2010 4.031 4.106 4.031 4.093 28,541 +0.01(+0.30%)
Mar 30, 2010 4.125 4.125 4.081 4.081 38,556 -0.06(-1.35%)
Mar 29, 2010 4.056 4.137 4.056 4.137 56,587 +0.10(+2.46%)
Mar 26, 2010 4.019 4.061 4.019 4.038 26,281 +0.05(+1.25%)
Mar 25, 2010 4.007 4.050 3.969 3.988 66,977 +0.06(+1.42%)
Mar 24, 2010 4.081 4.082 3.932 3.932 178,789 -0.15(-3.65%)
Mar 23, 2010 4.007 4.087 4.000 4.081 147,944 +0.05(+1.23%)
Mar 22, 2010 4.038 4.038 3.982 4.031 111,678 -0.01(-0.30%)
Mar 19, 2010 4.062 4.087 4.000 4.043 48,751 -0.03(-0.77%)
Mar 18, 2010 4.081 4.112 4.062 4.075 102,929 -0.02(-0.61%)
Mar 17, 2010 4.156 4.193 4.077 4.100 208,569 -0.02(-0.45%)
Mar 16, 2010 4.131 4.131 4.087 4.118 21,433 +0.01(+0.15%)
Mar 15, 2010 4.100 4.112 4.100 4.112 14,748 -0.02(-0.60%)
Mar 12, 2010 4.125 4.168 4.088 4.137 30,038 +0.04(+1.03%)
Mar 11, 2010 4.056 4.105 4.044 4.095 3,029 +0.01(+0.18%)
Mar 10, 2010 4.025 4.137 4.025 4.087 23,277 +0.03(+0.77%)
Mar 09, 2010 4.025 4.087 4.007 4.056 37,001 +0.01(+0.15%)
Mar 08, 2010 4.062 4.087 4.031 4.050 33,036 +0.01(+0.31%)
Mar 05, 2010 4.025 4.050 4.007 4.038 40,311 +0.06(+1.56%)
Mar 04, 2010 3.975 4.000 3.957 3.975 25,447 +0.03(+0.79%)
Mar 03, 2010 3.882 3.980 3.882 3.944 53,711 +0.05(+1.28%)
Mar 02, 2010 3.870 3.932 3.870 3.895 47,771 +0.04(+0.97%)
Mar 01, 2010 3.876 3.913 3.770 3.857 30,495 +0.05(+1.30%)
Feb 26, 2010 3.808 3.820 3.758 3.808 45,295 +0.02(+0.66%)
Feb 25, 2010 3.783 3.802 3.684 3.783 44,732 -0.03(-0.81%)
Feb 24, 2010 3.752 3.876 3.752 3.814 48,033 -0.02(-0.49%)
Feb 23, 2010 3.857 3.857 3.789 3.833 27,045 -0.04(-1.12%)
Feb 22, 2010 3.913 3.957 3.820 3.876 45,883 -0.03(-0.79%)
Feb 19, 2010 3.944 3.969 3.895 3.907 15,385 +0.01(+0.16%)
Feb 18, 2010 3.839 3.901 3.839 3.901 12,049 +0.03(+0.75%)
Feb 17, 2010 3.839 3.876 3.820 3.872 23,996 +0.04(+1.02%)
Feb 16, 2010 3.795 3.845 3.770 3.833 33,237 +0.01(+0.33%)
Feb 12, 2010 3.845 3.820 3.820 3.820 58,599 +0.01(+0.33%)
Feb 11, 2010 3.789 3.864 3.780 3.808 22,713 +0.01(+0.16%)
Feb 10, 2010 3.814 3.814 3.764 3.802 30,061 +0.02(+0.49%)
Feb 09, 2010 3.913 3.913 3.733 3.783 131,306 +0.12(+3.22%)
Feb 08, 2010 3.665 3.702 3.659 3.665 49,428 -0.01(-0.34%)
Feb 05, 2010 3.795 3.795 3.615 3.677 69,017 -0.14(-3.58%)
Feb 04, 2010 3.994 3.994 3.814 3.814 49,318 -0.20(-5.10%)
Feb 03, 2010 4.013 4.050 3.988 4.019 37,957 -0.01(-0.31%)
Feb 02, 2010 3.882 4.038 3.882 4.031 90,692 +0.06(+1.41%)
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.