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 (%)
Sep 30, 2011 3.737 3.744 3.662 3.706 8,274 -0.06(-1.67%)
Sep 29, 2011 3.788 3.838 3.750 3.769 8,856 +0.04(+1.01%)
Sep 28, 2011 3.762 3.788 3.712 3.731 17,108 -0.06(-1.49%)
Sep 27, 2011 3.769 3.863 3.769 3.788 29,674 +0.06(+1.52%)
Sep 26, 2011 3.655 3.737 3.599 3.731 40,933 +0.08(+2.08%)
Sep 23, 2011 3.574 3.655 3.549 3.655 20,632 +0.05(+1.38%)
Sep 22, 2011 3.649 3.693 3.567 3.605 40,359 -0.16(-4.34%)
Sep 21, 2011 3.819 3.901 3.762 3.769 26,350 -0.11(-2.92%)
Sep 20, 2011 3.882 3.892 3.851 3.882 6,198 +0.04(+1.16%)
Sep 19, 2011 3.844 3.846 3.762 3.837 20,115 -0.09(-2.26%)
Sep 16, 2011 3.970 3.970 3.879 3.926 8,272 -0.01(-0.32%)
Sep 15, 2011 3.888 3.964 3.888 3.939 31,748 +0.11(+2.79%)
Sep 14, 2011 3.794 3.863 3.744 3.832 72,625 +0.03(+0.83%)
Sep 13, 2011 3.737 3.800 3.731 3.800 31,371 +0.04(+0.94%)
Sep 12, 2011 3.806 3.819 3.699 3.765 46,207 -0.10(-2.54%)
Sep 09, 2011 3.945 3.945 3.775 3.863 42,914 -0.16(-3.91%)
Sep 08, 2011 4.020 4.020 3.989 4.020 15,561 -0.04(-1.08%)
Sep 07, 2011 4.014 4.064 3.945 4.064 17,563 +0.11(+2.70%)
Sep 06, 2011 4.001 4.001 3.838 3.957 43,028 -0.14(-3.53%)
Sep 02, 2011 4.178 4.178 4.102 4.102 41,324 -0.13(-3.12%)
Sep 01, 2011 4.234 4.285 4.215 4.234 109,160 -0.04(-1.03%)
Aug 31, 2011 4.197 4.343 4.165 4.278 24,583 +0.13(+3.19%)
Aug 30, 2011 4.071 4.171 4.064 4.146 15,600 +0.02(+0.46%)
Aug 29, 2011 4.083 4.190 4.083 4.127 57,358 +0.08(+2.02%)
Aug 26, 2011 3.983 4.083 3.976 4.046 13,117 +0.08(+2.06%)
Aug 25, 2011 4.121 4.121 3.964 3.964 8,094 -0.15(-3.67%)
Aug 24, 2011 4.046 4.115 4.014 4.115 19,003 +0.08(+2.03%)
Aug 23, 2011 4.014 4.090 3.977 4.033 61,256 +0.02(+0.47%)
Aug 22, 2011 4.071 4.102 3.973 4.014 5,957 +0.04(+1.11%)
Aug 19, 2011 3.995 4.115 3.907 3.970 34,056 -0.06(-1.56%)
Aug 18, 2011 4.178 4.190 4.027 4.033 45,442 -0.26(-6.01%)
Aug 17, 2011 4.278 4.329 4.272 4.291 35,528 +0.00(+0.00%)
Aug 16, 2011 4.310 4.341 4.259 4.291 39,126 -0.11(-2.43%)
Aug 15, 2011 4.222 4.398 4.222 4.398 59,528 +0.14(+3.25%)
Aug 12, 2011 4.140 4.259 4.121 4.259 35,634 +0.21(+5.29%)
Aug 11, 2011 4.008 4.159 3.970 4.046 26,443 +0.12(+3.04%)
Aug 10, 2011 4.058 4.064 3.895 3.926 71,507 -0.18(-4.35%)
Aug 09, 2011 4.178 4.134 3.895 4.105 66,199 +0.14(+3.56%)
Aug 08, 2011 4.178 4.234 3.907 3.964 84,820 -0.35(-8.03%)
Aug 05, 2011 4.385 4.473 4.121 4.310 306,200 -0.02(-0.44%)
Aug 04, 2011 4.568 4.568 4.322 4.329 117,823 -0.28(-6.14%)
Aug 03, 2011 4.706 4.706 4.575 4.612 7,271 -0.08(-1.61%)
Aug 02, 2011 4.775 4.794 4.687 4.687 42,852 -0.16(-3.37%)
Aug 01, 2011 4.882 4.901 4.706 4.851 28,175 +0.02(+0.39%)
Jul 29, 2011 4.813 4.914 4.782 4.832 47,742 -0.07(-1.41%)
Jul 28, 2011 4.945 4.945 4.876 4.901 10,490 -0.01(-0.26%)
Jul 27, 2011 5.058 5.058 4.914 4.914 25,969 -0.14(-2.86%)
Jul 26, 2011 5.021 5.058 5.002 5.058 22,049 +0.04(+0.75%)
Jul 25, 2011 5.008 5.027 5.002 5.021 31,452 -0.03(-0.50%)
Jul 22, 2011 5.046 5.046 5.046 5.046 6,206 +0.02(+0.38%)
Jul 21, 2011 4.945 5.033 4.945 5.027 36,556 +0.10(+2.04%)
Jul 20, 2011 4.882 4.933 4.857 4.926 3,851 +0.06(+1.16%)
Jul 19, 2011 4.826 4.882 4.826 4.870 10,340 +0.06(+1.31%)
Jul 18, 2011 4.832 4.851 4.782 4.807 17,359 -0.09(-1.93%)
Jul 15, 2011 4.914 4.964 4.895 4.901 11,555 -0.01(-0.26%)
Jul 14, 2011 4.952 4.996 4.882 4.914 29,838 -0.03(-0.51%)
Jul 13, 2011 4.889 4.977 4.889 4.939 43,154 +0.08(+1.68%)
Jul 12, 2011 4.939 5.140 4.782 4.857 126,504 -0.11(-2.15%)
Jul 11, 2011 5.071 5.077 4.933 4.964 42,163 -0.21(-4.13%)
Jul 08, 2011 5.178 5.235 5.159 5.178 53,742 -0.08(-1.44%)
Jul 07, 2011 5.247 5.254 5.241 5.254 15,528 +0.04(+0.72%)
Jul 06, 2011 5.222 5.222 5.144 5.216 57,431 -0.01(-0.24%)
Jul 05, 2011 5.247 5.254 5.209 5.228 16,512 -0.06(-1.07%)
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.