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 (%)
Jun 30, 2022 6.895 6.904 6.808 6.866 7,917 -0.13(-1.92%)
Jun 29, 2022 7.039 7.039 7.001 7.001 7,787 -0.07(-0.95%)
Jun 28, 2022 7.087 7.193 7.068 7.068 16,129 -0.02(-0.27%)
Jun 27, 2022 7.020 7.087 7.020 7.087 7,882 +0.08(+1.15%)
Jun 24, 2022 6.962 7.006 6.847 7.006 8,245 +0.16(+2.33%)
Jun 23, 2022 6.922 6.922 6.847 6.847 2,934 -0.07(-0.97%)
Jun 22, 2022 6.808 6.943 6.808 6.914 5,669 +0.01(+0.14%)
Jun 21, 2022 6.799 6.962 6.799 6.904 11,707 +0.09(+1.27%)
Jun 17, 2022 6.861 6.861 6.760 6.818 10,098 +0.06(+0.85%)
Jun 16, 2022 6.895 7.023 6.731 6.760 25,665 -0.29(-4.09%)
Jun 15, 2022 7.106 7.110 6.972 7.049 4,932 +0.07(+0.96%)
Jun 14, 2022 7.068 7.103 6.981 6.981 7,068 -0.13(-1.76%)
Jun 13, 2022 7.097 7.164 7.077 7.106 14,892 -0.22(-3.02%)
Jun 10, 2022 7.481 7.481 7.327 7.327 17,193 -0.27(-3.54%)
Jun 09, 2022 7.674 7.693 7.529 7.597 10,720 -0.06(-0.75%)
Jun 08, 2022 7.626 7.702 7.626 7.654 6,415 -0.13(-1.73%)
Jun 07, 2022 7.693 7.818 7.693 7.789 5,862 +0.07(+0.87%)
Jun 06, 2022 7.770 7.770 7.702 7.722 8,090 +0.07(+0.88%)
Jun 03, 2022 7.645 7.654 7.626 7.654 4,707 -0.13(-1.61%)
Jun 02, 2022 7.626 7.779 7.626 7.779 2,724 +0.13(+1.76%)
Jun 01, 2022 7.558 7.645 7.549 7.645 5,675 +0.01(+0.13%)
May 31, 2022 7.616 7.674 7.587 7.635 1,713 +0.01(+0.13%)
May 27, 2022 7.510 7.654 7.510 7.626 10,881 +0.14(+1.93%)
May 26, 2022 7.472 7.481 7.433 7.481 10,700 +0.07(+0.91%)
May 25, 2022 7.299 7.433 7.299 7.414 21,347 +0.05(+0.65%)
May 24, 2022 7.308 7.385 7.308 7.366 6,618 +0.04(+0.53%)
May 23, 2022 7.308 7.386 7.308 7.327 13,283 +0.12(+1.60%)
May 20, 2022 7.251 7.292 7.178 7.212 6,592 -0.02(-0.27%)
May 19, 2022 7.174 7.270 7.174 7.231 9,514 +0.06(+0.80%)
May 18, 2022 7.289 7.289 7.164 7.174 6,793 -0.18(-2.48%)
May 17, 2022 7.202 7.356 7.183 7.356 21,484 +0.25(+3.52%)
May 16, 2022 7.164 7.164 7.073 7.106 55,475 +0.03(+0.41%)
May 13, 2022 7.116 7.136 6.731 7.077 28,608 +0.04(+0.62%)
May 12, 2022 6.946 7.078 6.912 7.034 29,603 +0.04(+0.63%)
May 11, 2022 6.981 7.104 6.981 6.990 14,356 +0.04(+0.63%)
May 10, 2022 7.174 7.200 6.798 6.946 41,339 -0.27(-3.76%)
May 09, 2022 7.261 7.261 7.218 7.218 14,351 -0.15(-2.02%)
May 06, 2022 7.349 7.410 7.324 7.366 10,160 -0.05(-0.71%)
May 05, 2022 7.322 7.419 7.322 7.419 6,509 -0.17(-2.30%)
May 04, 2022 7.489 7.638 7.405 7.594 4,884 +0.09(+1.17%)
May 03, 2022 7.375 7.506 7.375 7.506 23,050 +0.11(+1.54%)
May 02, 2022 7.296 7.463 7.288 7.393 21,948 +0.00(+0.00%)
Apr 29, 2022 7.393 7.530 7.393 7.393 4,844 -0.00(-0.06%)
Apr 28, 2022 7.314 7.397 7.314 7.397 10,798 +0.07(+0.96%)
Apr 27, 2022 7.489 7.489 7.270 7.326 11,426 -0.03(-0.43%)
Apr 26, 2022 7.419 7.428 7.358 7.358 4,895 -0.17(-2.32%)
Apr 25, 2022 7.463 7.567 7.463 7.533 9,448 -0.10(-1.26%)
Apr 22, 2022 7.725 7.725 7.629 7.629 2,300 -0.10(-1.36%)
Apr 21, 2022 7.856 7.977 7.734 7.734 6,848 +0.01(+0.11%)
Apr 20, 2022 7.725 7.795 7.725 7.725 2,164 +0.01(+0.11%)
Apr 19, 2022 7.690 7.716 7.681 7.716 801 -0.01(-0.09%)
Apr 18, 2022 7.708 7.743 7.690 7.723 1,779 +0.03(+0.42%)
Apr 14, 2022 7.725 7.751 7.690 7.691 14,638 -0.06(-0.79%)
Apr 13, 2022 7.752 7.752 7.752 7.752 305 -0.03(-0.44%)
Apr 12, 2022 7.856 7.856 7.769 7.786 1,919 -0.05(-0.67%)
Apr 11, 2022 7.795 7.848 7.760 7.839 6,678 +0.01(+0.11%)
Apr 08, 2022 7.725 7.830 7.725 7.830 7,321 +0.06(+0.79%)
Apr 07, 2022 7.760 7.778 7.743 7.769 2,036 +0.00(+0.00%)
Apr 06, 2022 7.813 7.813 7.725 7.769 11,298 -0.12(-1.55%)
Apr 05, 2022 8.047 8.047 7.804 7.891 16,136 -0.14(-1.74%)
Apr 04, 2022 7.979 8.075 7.979 8.031 5,460 -0.06(-0.76%)
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.