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 (%)
Dec 31, 2015 5.465 5.473 5.473 5.473 10,015 -0.01(-0.23%)
Dec 30, 2015 5.380 5.492 5.380 5.486 33,831 +0.07(+1.38%)
Dec 29, 2015 5.431 5.431 5.411 5.411 8,534 +0.03(+0.63%)
Dec 28, 2015 5.323 5.377 5.323 5.377 8,126 -0.01(-0.13%)
Dec 24, 2015 5.337 5.384 5.384 5.384 10,847 +0.00(+0.04%)
Dec 23, 2015 5.290 5.384 5.290 5.382 63,039 +0.09(+1.61%)
Dec 22, 2015 5.249 5.296 5.242 5.296 6,677 +0.06(+1.16%)
Dec 21, 2015 5.236 5.290 5.236 5.236 14,638 -0.03(-0.51%)
Dec 18, 2015 5.290 5.290 5.236 5.263 16,028 -0.07(-1.26%)
Dec 17, 2015 5.364 5.364 5.290 5.330 47,391 -0.04(-0.75%)
Dec 16, 2015 5.236 5.370 5.236 5.370 31,271 +0.10(+1.94%)
Dec 15, 2015 5.290 5.296 5.256 5.268 11,437 +0.04(+0.75%)
Dec 14, 2015 5.269 5.276 5.182 5.229 15,684 -0.07(-1.27%)
Dec 11, 2015 5.310 5.310 5.276 5.296 6,484 -0.07(-1.38%)
Dec 10, 2015 5.357 5.370 5.357 5.370 2,322 +0.02(+0.35%)
Dec 09, 2015 5.384 5.384 5.351 5.351 13,669 -0.05(-0.97%)
Dec 08, 2015 5.384 5.424 5.323 5.404 28,799 -0.01(-0.16%)
Dec 07, 2015 5.405 5.424 5.405 5.412 10,658 -0.03(-0.58%)
Dec 04, 2015 5.384 5.444 5.364 5.444 14,187 +0.07(+1.25%)
Dec 03, 2015 5.466 5.466 5.350 5.377 8,047 -0.01(-0.13%)
Dec 02, 2015 5.370 5.424 5.370 5.384 16,394 -0.03(-0.50%)
Dec 01, 2015 5.471 5.471 5.397 5.411 11,279 +0.01(+0.25%)
Nov 30, 2015 5.316 5.451 5.316 5.397 7,969 +0.05(+0.88%)
Nov 27, 2015 5.411 5.411 5.343 5.350 1,176 -0.06(-1.12%)
Nov 25, 2015 5.404 5.411 5.411 5.411 6,240 +0.03(+0.49%)
Nov 24, 2015 5.296 5.384 5.296 5.384 4,123 +0.08(+1.54%)
Nov 23, 2015 5.465 5.465 5.303 5.303 17,761 -0.16(-2.96%)
Nov 20, 2015 5.465 5.485 5.465 5.465 11,318 -0.04(-0.73%)
Nov 19, 2015 5.567 5.567 5.478 5.505 18,110 +0.05(+0.99%)
Nov 18, 2015 5.448 5.451 5.444 5.451 1,634 +0.00(+0.05%)
Nov 17, 2015 5.486 5.518 5.449 5.449 10,524 +0.02(+0.32%)
Nov 16, 2015 5.384 5.438 5.384 5.431 6,358 +0.03(+0.50%)
Nov 13, 2015 5.404 5.414 5.387 5.404 13,802 -0.05(-0.99%)
Nov 12, 2015 5.404 5.465 5.404 5.458 6,824 -0.02(-0.37%)
Nov 11, 2015 5.485 5.485 5.451 5.478 5,954 +0.05(+0.99%)
Nov 10, 2015 5.384 5.431 5.384 5.424 5,908 -0.01(-0.13%)
Nov 09, 2015 5.491 5.491 5.377 5.431 17,522 -0.06(-1.10%)
Nov 06, 2015 5.572 5.572 5.491 5.491 7,758 -0.13(-2.39%)
Nov 05, 2015 5.444 5.660 5.444 5.626 46,915 +0.08(+1.46%)
Nov 04, 2015 5.559 5.572 5.545 5.545 1,471 -0.02(-0.42%)
Nov 03, 2015 5.565 5.569 5.565 5.569 1,049 -0.02(-0.42%)
Nov 02, 2015 5.552 5.626 5.552 5.592 10,951 +0.05(+0.97%)
Oct 30, 2015 5.572 5.586 5.539 5.539 8,275 -0.05(-0.96%)
Oct 28, 2015 5.559 5.626 5.559 5.592 47 -0.00(-0.00%)
Oct 27, 2015 5.579 5.597 5.559 5.592 20,666 -0.03(-0.60%)
Oct 26, 2015 5.626 5.626 5.626 5.626 8,172 -0.03(-0.48%)
Oct 23, 2015 5.633 5.666 5.619 5.653 16,997 +0.05(+0.96%)
Oct 22, 2015 5.568 5.619 5.565 5.599 19,807 +0.05(+0.85%)
Oct 21, 2015 5.613 5.613 5.552 5.552 4,547 -0.03(-0.48%)
Oct 20, 2015 5.580 5.580 5.539 5.579 12,189 +0.02(+0.36%)
Oct 19, 2015 5.518 5.565 5.518 5.559 803 +0.02(+0.41%)
Oct 16, 2015 5.518 5.545 5.491 5.536 4,468 +0.04(+0.81%)
Oct 15, 2015 5.431 5.512 5.431 5.492 22,880 +0.03(+0.62%)
Oct 14, 2015 5.458 5.458 5.444 5.458 4,255 +0.04(+0.75%)
Oct 13, 2015 5.438 5.504 5.417 5.417 13,391 -0.09(-1.59%)
Oct 12, 2015 5.512 5.512 5.505 5.505 463 -0.01(-0.24%)
Oct 09, 2015 5.545 5.552 5.518 5.518 1,291 -0.01(-0.24%)
Oct 08, 2015 5.404 5.592 5.404 5.532 14,015 +0.08(+1.48%)
Oct 07, 2015 5.458 5.458 5.451 5.451 1,115 +0.04(+0.75%)
Oct 06, 2015 5.384 5.457 5.384 5.411 6,619 +0.01(+0.12%)
Oct 05, 2015 5.395 5.404 5.377 5.404 8,683 +0.07(+1.26%)
Oct 02, 2015 5.216 5.337 5.216 5.337 3,600 +0.13(+2.45%)
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.