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 )

8.870 -0.190 (-2.10%)
Official Closing Price Updated: 7:00 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 (%)
May 30, 2014 6.011 6.018 5.986 6.011 5,998 +0.04(+0.67%)
May 29, 2014 5.945 5.976 5.945 5.972 70,356 +0.03(+0.45%)
May 28, 2014 5.912 5.967 5.912 5.945 48,205 +0.00(+0.00%)
May 27, 2014 5.948 5.972 5.922 5.945 37,179 +0.03(+0.51%)
May 23, 2014 5.892 5.915 5.915 5.915 25,045 +0.03(+0.46%)
May 22, 2014 5.872 5.891 5.872 5.888 1,851 -0.00(-0.01%)
May 21, 2014 5.879 5.902 5.819 5.889 43,853 +0.06(+0.97%)
May 20, 2014 5.879 5.912 5.813 5.832 127,204 -0.04(-0.68%)
May 19, 2014 5.866 5.925 5.866 5.872 54,755 -0.05(-0.89%)
May 16, 2014 5.919 5.926 5.846 5.925 6,840 -0.01(-0.22%)
May 15, 2014 5.932 5.958 5.925 5.939 23,730 -0.01(-0.22%)
May 14, 2014 5.965 5.991 5.945 5.951 14,900 -0.03(-0.44%)
May 13, 2014 5.945 6.010 5.938 5.978 77,623 +0.02(+0.33%)
May 12, 2014 5.945 5.971 5.938 5.958 45,396 +0.05(+0.78%)
May 09, 2014 5.925 5.925 5.912 5.912 6,912 -0.06(-0.99%)
May 08, 2014 5.958 5.997 5.906 5.971 38,764 +0.03(+0.44%)
May 07, 2014 5.945 5.965 5.912 5.945 42,417 +0.03(+0.55%)
May 06, 2014 5.879 5.925 5.879 5.912 27,171 +0.01(+0.22%)
May 05, 2014 5.912 5.991 5.860 5.899 86,941 -0.07(-1.10%)
May 02, 2014 5.906 5.997 5.893 5.965 112,517 +0.03(+0.44%)
May 01, 2014 5.912 5.951 5.912 5.938 53,317 +0.03(+0.44%)
Apr 30, 2014 5.951 5.958 5.906 5.912 51,638 -0.02(-0.31%)
Apr 29, 2014 5.873 5.945 5.873 5.930 55,681 +0.06(+0.98%)
Apr 28, 2014 5.853 5.893 5.853 5.873 20,124 +0.03(+0.45%)
Apr 25, 2014 5.899 5.971 5.565 5.847 197,085 -0.07(-1.24%)
Apr 24, 2014 5.906 5.932 5.879 5.920 16,255 +0.02(+0.36%)
Apr 23, 2014 5.925 5.932 5.881 5.899 3,175 -0.01(-0.11%)
Apr 22, 2014 5.919 5.919 5.893 5.906 8,973 +0.02(+0.33%)
Apr 21, 2014 5.853 5.899 5.853 5.886 9,061 +0.00(+0.00%)
Apr 17, 2014 5.860 5.886 5.886 5.886 56,970 +0.05(+0.78%)
Apr 16, 2014 5.814 5.853 5.763 5.840 16,182 +0.06(+1.02%)
Apr 15, 2014 5.755 5.794 5.736 5.781 25,268 -0.06(-1.01%)
Apr 14, 2014 5.847 5.883 5.827 5.840 27,228 -0.05(-0.78%)
Apr 11, 2014 5.847 5.886 5.827 5.886 34,929 +0.01(+0.11%)
Apr 10, 2014 5.912 5.971 5.879 5.879 12,669 -0.09(-1.43%)
Apr 09, 2014 5.991 5.992 5.932 5.965 22,417 +0.05(+0.77%)
Apr 08, 2014 5.899 5.919 5.899 5.919 5,889 +0.02(+0.33%)
Apr 07, 2014 5.945 5.958 5.899 5.899 54,175 -0.01(-0.11%)
Apr 04, 2014 6.017 6.017 5.906 5.906 63,310 -0.06(-0.97%)
Apr 03, 2014 5.984 6.023 5.958 5.963 23,463 +0.01(+0.09%)
Apr 02, 2014 5.965 5.976 5.938 5.958 35,028 -0.03(-0.44%)
Apr 01, 2014 5.997 6.030 5.971 5.984 24,824 +0.05(+0.88%)
Mar 31, 2014 5.938 5.997 5.919 5.932 66,637 +0.05(+0.89%)
Mar 28, 2014 5.853 5.912 5.853 5.879 69,977 +0.01(+0.11%)
Mar 27, 2014 5.879 5.886 5.853 5.873 55,169 +0.01(+0.22%)
Mar 26, 2014 5.899 5.951 5.847 5.860 51,917 +0.03(+0.45%)
Mar 25, 2014 5.821 5.866 5.814 5.834 57,699 +0.05(+0.91%)
Mar 24, 2014 5.847 5.884 5.762 5.781 30,484 -0.05(-0.89%)
Mar 21, 2014 5.879 5.951 5.833 5.833 31,642 -0.04(-0.62%)
Mar 20, 2014 5.847 5.893 5.845 5.869 16,347 +0.00(+0.05%)
Mar 19, 2014 5.879 5.912 5.821 5.866 94,199 -0.03(-0.56%)
Mar 18, 2014 5.899 5.951 5.893 5.899 48,490 +0.03(+0.56%)
Mar 17, 2014 5.958 5.958 5.866 5.866 64,468 +0.03(+0.45%)
Mar 14, 2014 5.945 5.945 5.840 5.840 35,553 -0.01(-0.22%)
Mar 13, 2014 5.840 5.991 5.788 5.853 91,139 -0.08(-1.32%)
Mar 12, 2014 5.879 5.939 5.840 5.932 37,029 -0.02(-0.33%)
Mar 11, 2014 5.932 5.978 5.932 5.951 4,542 +0.00(+0.00%)
Mar 10, 2014 5.879 6.010 5.879 5.951 20,156 +0.01(+0.11%)
Mar 07, 2014 6.023 6.056 5.945 5.945 17,356 -0.04(-0.66%)
Mar 06, 2014 6.010 6.023 5.932 5.984 53,025 +0.04(+0.66%)
Mar 05, 2014 5.991 5.997 5.912 5.945 10,550 -0.05(-0.87%)
Mar 04, 2014 5.951 5.997 5.906 5.997 16,358 +0.14(+2.35%)
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.