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 )

9.127 +0.097 (+1.07%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 8, 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 29, 2011 5.468 5.581 5.468 5.518 33,367 +0.05(+0.92%)
Apr 28, 2011 5.374 5.562 5.317 5.468 78,888 +0.09(+1.64%)
Apr 27, 2011 5.355 5.399 5.317 5.380 31,100 +0.06(+1.18%)
Apr 26, 2011 5.279 5.342 5.279 5.317 55,488 +0.03(+0.59%)
Apr 25, 2011 5.248 5.298 5.191 5.286 31,248 +0.03(+0.48%)
Apr 21, 2011 5.173 5.261 5.173 5.261 5,331 +0.11(+2.07%)
Apr 20, 2011 5.066 5.173 5.066 5.154 25,301 +0.11(+2.12%)
Apr 19, 2011 5.009 5.059 5.009 5.047 10,025 +0.04(+0.75%)
Apr 18, 2011 5.110 5.110 4.997 5.009 58,816 -0.18(-3.51%)
Apr 15, 2011 5.204 5.248 5.160 5.192 23,808 -0.04(-0.72%)
Apr 14, 2011 5.160 5.235 5.160 5.229 10,278 +0.03(+0.48%)
Apr 13, 2011 5.179 5.242 5.179 5.204 14,631 +0.02(+0.36%)
Apr 12, 2011 5.204 5.217 5.166 5.185 10,698 -0.06(-1.20%)
Apr 11, 2011 5.242 5.254 5.217 5.248 8,521 -0.01(-0.12%)
Apr 08, 2011 5.254 5.261 5.217 5.254 34,486 +0.05(+0.91%)
Apr 07, 2011 5.223 5.229 5.041 5.207 47,644 -0.02(-0.42%)
Apr 06, 2011 5.173 5.229 5.173 5.229 88,094 +0.06(+1.09%)
Apr 05, 2011 5.097 5.173 5.091 5.173 34,662 +0.03(+0.61%)
Apr 04, 2011 5.085 5.154 5.085 5.141 35,215 +0.04(+0.74%)
Apr 01, 2011 5.085 5.140 5.053 5.104 47,108 +0.01(+0.25%)
Mar 31, 2011 5.059 5.091 4.959 5.091 12,889 +0.00(+0.00%)
Mar 30, 2011 5.072 5.091 5.016 5.091 36,815 +0.04(+0.75%)
Mar 29, 2011 4.997 5.053 4.990 5.053 9,673 +0.01(+0.12%)
Mar 28, 2011 5.034 5.066 5.034 5.047 11,428 -0.01(-0.12%)
Mar 25, 2011 5.028 5.072 4.997 5.053 117,543 +0.00(+0.07%)
Mar 24, 2011 5.009 5.078 5.003 5.049 41,685 +0.05(+1.06%)
Mar 23, 2011 4.953 5.009 4.953 4.997 5,505 -0.02(-0.37%)
Mar 22, 2011 5.022 5.022 4.972 5.015 3,977 -0.02(-0.38%)
Mar 21, 2011 4.954 5.034 4.953 5.034 17,264 +0.21(+4.43%)
Mar 18, 2011 4.808 4.890 4.808 4.821 21,126 +0.03(+0.71%)
Mar 17, 2011 4.770 4.815 4.752 4.787 11,140 +0.10(+2.23%)
Mar 16, 2011 4.739 4.758 4.657 4.682 36,083 -0.11(-2.23%)
Mar 15, 2011 4.777 4.808 4.777 4.789 22,707 -0.09(-1.81%)
Mar 14, 2011 4.909 4.909 4.865 4.877 6,566 -0.08(-1.52%)
Mar 11, 2011 4.921 4.953 4.884 4.953 40,255 +0.01(+0.25%)
Mar 10, 2011 4.959 4.984 4.890 4.940 47,111 -0.06(-1.13%)
Mar 09, 2011 5.003 5.003 4.997 4.997 477 -0.06(-1.12%)
Mar 08, 2011 5.003 5.066 5.003 5.053 2,957 +0.03(+0.50%)
Mar 07, 2011 5.053 5.053 4.971 5.028 13,096 -0.02(-0.37%)
Mar 04, 2011 5.034 5.068 5.009 5.047 76,294 +0.01(+0.13%)
Mar 03, 2011 5.028 5.097 5.028 5.041 15,856 +0.03(+0.50%)
Mar 02, 2011 4.959 5.022 4.959 5.016 37,814 +0.06(+1.27%)
Mar 01, 2011 5.003 5.003 4.896 4.953 17,256 -0.04(-0.88%)
Feb 28, 2011 4.871 4.997 4.871 4.997 68,229 +0.08(+1.66%)
Feb 25, 2011 4.934 4.934 4.877 4.915 14,959 +0.02(+0.38%)
Feb 24, 2011 4.915 4.915 4.871 4.896 10,827 -0.04(-0.89%)
Feb 23, 2011 4.959 4.965 4.928 4.940 67,147 +0.04(+0.77%)
Feb 22, 2011 4.965 4.965 4.871 4.902 50,280 -0.10(-2.01%)
Feb 18, 2011 4.946 5.003 4.946 5.003 71,515 +0.04(+0.76%)
Feb 17, 2011 4.940 4.965 4.934 4.965 7,493 +0.01(+0.13%)
Feb 16, 2011 4.940 4.978 4.940 4.959 51,297 +0.04(+0.77%)
Feb 15, 2011 4.940 4.940 4.909 4.921 20,965 -0.01(-0.25%)
Feb 14, 2011 4.921 4.965 4.921 4.934 14,526 -0.01(-0.25%)
Feb 11, 2011 4.921 4.946 4.921 4.946 17,541 +0.00(+0.00%)
Feb 10, 2011 4.921 4.953 4.921 4.946 14,656 -0.06(-1.13%)
Feb 09, 2011 5.116 5.116 4.959 5.003 15,151 -0.04(-0.75%)
Feb 08, 2011 5.003 5.059 4.959 5.041 23,210 +0.08(+1.65%)
Feb 07, 2011 4.953 4.978 4.915 4.959 24,360 -0.01(-0.13%)
Feb 04, 2011 4.953 4.978 4.858 4.965 36,336 +0.00(+0.00%)
Feb 03, 2011 4.997 4.997 4.902 4.965 34,448 -0.02(-0.38%)
Feb 02, 2011 4.921 4.984 4.921 4.984 17,423 +0.04(+0.89%)
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.