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 (%)
Aug 30, 2019 6.255 6.263 6.255 6.263 16,133 +0.01(+0.11%)
Aug 29, 2019 6.200 6.263 6.200 6.255 15,460 +0.01(+0.23%)
Aug 28, 2019 6.119 6.254 6.058 6.241 225,510 +0.03(+0.46%)
Aug 27, 2019 6.119 6.241 6.119 6.212 42,807 +0.02(+0.35%)
Aug 26, 2019 6.076 6.290 6.076 6.191 101,067 +0.13(+2.14%)
Aug 23, 2019 6.076 6.112 6.018 6.061 18,636 -0.03(-0.48%)
Aug 22, 2019 6.140 6.140 6.090 6.090 2,755 -0.05(-0.82%)
Aug 21, 2019 6.040 6.148 6.040 6.140 11,843 +0.13(+2.15%)
Aug 20, 2019 6.104 6.112 5.943 6.011 9,186 -0.04(-0.59%)
Aug 19, 2019 6.047 6.162 6.047 6.047 8,661 +0.00(+0.00%)
Aug 16, 2019 6.033 6.047 6.004 6.047 4,867 +0.04(+0.60%)
Aug 15, 2019 6.054 6.054 5.989 6.011 22,007 -0.03(-0.48%)
Aug 14, 2019 6.112 6.112 6.040 6.040 9,090 -0.12(-1.87%)
Aug 13, 2019 6.076 6.155 6.076 6.155 14,967 +0.06(+0.94%)
Aug 12, 2019 6.040 6.097 6.040 6.097 1,689 +0.02(+0.36%)
Aug 09, 2019 6.162 6.162 6.076 6.076 11,404 -0.10(-1.63%)
Aug 08, 2019 6.033 6.186 6.033 6.176 8,940 +0.12(+2.02%)
Aug 07, 2019 5.932 6.054 5.932 6.054 7,179 +0.00(+0.06%)
Aug 06, 2019 6.051 6.051 6.051 6.051 4 +0.00(+0.00%)
Aug 05, 2019 6.105 6.105 6.018 6.051 10,852 -0.10(-1.64%)
Aug 02, 2019 6.148 6.162 6.126 6.151 16,967 -0.05(-0.87%)
Aug 01, 2019 6.198 6.213 6.198 6.205 8,444 -0.00(-0.02%)
Jul 31, 2019 6.205 6.219 6.205 6.206 5,746 +0.00(+0.00%)
Jul 30, 2019 6.212 6.263 6.160 6.206 17,498 -0.11(-1.81%)
Jul 29, 2019 6.313 6.325 6.313 6.320 2,472 +0.03(+0.51%)
Jul 26, 2019 6.263 6.341 6.263 6.288 4,033 +0.04(+0.64%)
Jul 25, 2019 6.248 6.248 6.248 6.248 835 -0.03(-0.49%)
Jul 24, 2019 6.306 6.351 6.232 6.279 15,389 -0.03(-0.53%)
Jul 23, 2019 6.248 6.313 6.248 6.313 3,625 +0.04(+0.68%)
Jul 22, 2019 6.299 6.327 6.270 6.270 5,360 -0.01(-0.11%)
Jul 19, 2019 6.241 6.277 6.241 6.277 9,457 -0.02(-0.34%)
Jul 18, 2019 6.299 6.299 6.299 6.299 143 +0.00(+0.00%)
Jul 17, 2019 6.292 6.317 6.292 6.299 1,894 +0.00(+0.00%)
Jul 16, 2019 6.311 6.315 6.299 6.299 3,693 -0.01(-0.11%)
Jul 15, 2019 6.284 6.317 6.284 6.306 2,518 -0.03(-0.49%)
Jul 12, 2019 6.316 6.337 6.316 6.337 3,198 +0.03(+0.53%)
Jul 11, 2019 6.342 6.342 6.291 6.304 6,233 -0.05(-0.82%)
Jul 10, 2019 6.356 6.356 6.356 6.356 3,579 +0.02(+0.34%)
Jul 09, 2019 6.277 6.337 6.277 6.335 813 +0.01(+0.23%)
Jul 08, 2019 6.320 6.363 6.320 6.320 4,013 -0.06(-0.90%)
Jul 05, 2019 6.385 6.385 6.378 6.378 3,059 -0.02(-0.31%)
Jul 03, 2019 6.378 6.398 6.270 6.398 1,808 +0.05(+0.77%)
Jul 02, 2019 6.370 6.381 6.349 6.349 4,214 +0.00(+0.00%)
Jul 01, 2019 6.385 6.493 6.349 6.349 24,807 +0.00(+0.00%)
Jun 28, 2019 6.342 6.349 6.342 6.349 2,642 +0.01(+0.23%)
Jun 27, 2019 6.263 6.335 6.234 6.335 6,447 +0.09(+1.50%)
Jun 26, 2019 6.270 6.270 6.184 6.241 37,968 -0.01(-0.23%)
Jun 25, 2019 6.284 6.284 6.255 6.255 5,906 -0.01(-0.23%)
Jun 24, 2019 6.248 6.270 6.248 6.270 21,184 +0.05(+0.81%)
Jun 21, 2019 6.212 6.252 6.212 6.219 2,503 +0.00(+0.00%)
Jun 20, 2019 6.191 6.219 6.176 6.219 121,113 +0.04(+0.58%)
Jun 19, 2019 6.219 6.219 6.162 6.184 19,715 -0.02(-0.34%)
Jun 18, 2019 6.255 6.255 6.205 6.205 8,958 +0.05(+0.77%)
Jun 17, 2019 6.142 6.176 6.112 6.158 12,188 +0.02(+0.29%)
Jun 14, 2019 6.112 6.140 6.112 6.140 5,006 -0.01(-0.12%)
Jun 13, 2019 6.148 6.148 6.148 6.148 2 +0.00(+0.00%)
Jun 12, 2019 6.155 6.155 6.148 6.148 1,041 -0.03(-0.56%)
Jun 11, 2019 6.182 6.182 6.182 6.182 297 +0.03(+0.57%)
Jun 10, 2019 6.112 6.148 6.112 6.148 2,824 +0.00(+0.03%)
Jun 07, 2019 6.112 6.147 6.112 6.146 3,059 +0.07(+1.07%)
Jun 06, 2019 6.011 6.133 6.011 6.081 9,006 +0.03(+0.53%)
Jun 05, 2019 6.025 6.049 6.025 6.049 567 +0.01(+0.15%)
Jun 04, 2019 5.997 6.054 5.997 6.040 2,222 +0.07(+1.23%)
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.