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, 2019 6.199 6.255 6.199 6.255 4,303 +0.03(+0.56%)
Apr 29, 2019 6.151 6.227 6.137 6.220 4,913 -0.02(-0.33%)
Apr 26, 2019 6.241 6.248 6.199 6.241 6,043 +0.04(+0.67%)
Apr 25, 2019 6.199 6.199 6.158 6.199 23,405 +0.01(+0.11%)
Apr 24, 2019 6.179 6.199 6.179 6.192 27,913 -0.01(-0.19%)
Apr 23, 2019 6.144 6.204 6.144 6.204 7,568 +0.01(+0.19%)
Apr 22, 2019 6.165 6.213 6.165 6.192 3,566 -0.02(-0.26%)
Apr 18, 2019 6.220 6.220 6.137 6.208 6,474 -0.03(-0.42%)
Apr 17, 2019 6.255 6.269 6.235 6.235 4,276 -0.01(-0.21%)
Apr 16, 2019 6.206 6.248 6.206 6.248 4,984 +0.05(+0.78%)
Apr 15, 2019 6.206 6.206 6.199 6.199 1,958 +0.01(+0.22%)
Apr 12, 2019 6.192 6.199 6.159 6.186 11,798 -0.00(-0.06%)
Apr 11, 2019 6.158 6.191 6.158 6.189 1,479 +0.03(+0.55%)
Apr 10, 2019 6.130 6.155 6.130 6.155 526 +0.02(+0.30%)
Apr 09, 2019 6.141 6.141 6.130 6.137 3,500 -0.01(-0.11%)
Apr 08, 2019 6.137 6.158 6.132 6.144 8,195 -0.04(-0.67%)
Apr 05, 2019 6.190 6.190 6.185 6.185 575 +0.01(+0.11%)
Apr 04, 2019 6.181 6.181 6.179 6.179 1,037 +0.01(+0.12%)
Apr 03, 2019 6.172 6.198 6.151 6.171 9,366 +0.04(+0.67%)
Apr 02, 2019 6.130 6.137 6.130 6.130 4,372 +0.01(+0.11%)
Apr 01, 2019 6.116 6.127 6.091 6.123 4,700 +0.07(+1.19%)
Mar 29, 2019 6.033 6.085 6.033 6.051 7,194 +0.03(+0.53%)
Mar 28, 2019 6.005 6.031 6.005 6.019 7,939 +0.01(+0.19%)
Mar 27, 2019 6.021 6.021 6.005 6.007 37,932 +0.01(+0.16%)
Mar 26, 2019 5.991 5.998 5.991 5.998 867 +0.03(+0.47%)
Mar 25, 2019 5.963 5.998 5.963 5.970 6,812 +0.03(+0.47%)
Mar 22, 2019 6.040 6.046 5.942 5.942 37,697 -0.18(-3.01%)
Mar 21, 2019 6.095 6.144 6.095 6.126 5,330 -0.01(-0.17%)
Mar 20, 2019 6.095 6.154 6.095 6.137 6,503 +0.00(+0.06%)
Mar 19, 2019 6.148 6.148 6.130 6.133 2,004 +0.01(+0.17%)
Mar 18, 2019 6.102 6.130 6.053 6.123 8,873 +0.03(+0.46%)
Mar 15, 2019 6.012 6.095 6.012 6.095 17,697 +0.11(+1.86%)
Mar 14, 2019 5.998 6.041 5.907 5.984 56,539 +0.00(+0.00%)
Mar 13, 2019 5.928 6.005 5.915 5.984 8,696 +0.06(+0.94%)
Mar 12, 2019 5.839 5.939 5.839 5.928 8,047 +0.04(+0.71%)
Mar 11, 2019 5.866 5.887 5.845 5.887 19,125 +0.06(+0.95%)
Mar 08, 2019 5.873 5.873 5.796 5.831 374,821 -0.07(-1.18%)
Mar 07, 2019 5.935 5.935 5.901 5.901 19,876 -0.03(-0.59%)
Mar 06, 2019 5.977 5.991 5.928 5.935 82,830 -0.03(-0.47%)
Mar 05, 2019 5.998 5.998 5.963 5.963 13,562 -0.04(-0.69%)
Mar 04, 2019 6.046 6.046 6.005 6.005 19,699 -0.05(-0.80%)
Mar 01, 2019 5.921 6.053 5.921 6.053 4,028 +0.04(+0.69%)
Feb 28, 2019 5.977 6.012 5.977 6.012 2,611 +0.02(+0.38%)
Feb 27, 2019 5.977 5.996 5.956 5.989 11,359 +0.01(+0.21%)
Feb 26, 2019 5.956 5.977 5.956 5.976 3,282 +0.01(+0.22%)
Feb 25, 2019 5.942 5.963 5.914 5.963 7,552 +0.04(+0.70%)
Feb 22, 2019 5.866 5.921 5.866 5.921 3,884 +0.03(+0.47%)
Feb 21, 2019 5.901 5.901 5.824 5.894 7,659 -0.03(-0.58%)
Feb 20, 2019 5.880 5.928 5.880 5.928 4,145 +0.02(+0.35%)
Feb 19, 2019 5.817 5.916 5.817 5.907 8,791 +0.03(+0.59%)
Feb 15, 2019 5.803 5.956 5.803 5.873 6,043 +0.08(+1.44%)
Feb 14, 2019 5.762 5.803 5.762 5.789 7,359 +0.01(+0.12%)
Feb 13, 2019 5.741 5.782 5.741 5.782 719 +0.03(+0.48%)
Feb 12, 2019 5.727 5.778 5.727 5.755 24,625 +0.06(+0.98%)
Feb 11, 2019 5.685 5.735 5.685 5.699 8,353 -0.01(-0.12%)
Feb 08, 2019 5.734 5.734 5.706 5.706 12,374 -0.02(-0.36%)
Feb 07, 2019 5.746 5.755 5.727 5.727 11,345 -0.05(-0.84%)
Feb 06, 2019 5.775 5.803 5.775 5.775 4,817 +0.00(+0.00%)
Feb 05, 2019 5.734 5.798 5.734 5.775 42,449 +0.02(+0.38%)
Feb 04, 2019 5.762 5.762 5.595 5.753 1,961 -0.04(-0.62%)
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.