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 (%)
Feb 28, 2019 6.001 6.036 6.001 6.036 2,600 +0.02(+0.38%)
Feb 27, 2019 6.001 6.021 5.981 6.013 11,313 +0.01(+0.21%)
Feb 26, 2019 5.981 6.001 5.981 6.001 3,268 +0.01(+0.22%)
Feb 25, 2019 5.967 5.988 5.939 5.988 7,521 +0.04(+0.70%)
Feb 22, 2019 5.890 5.946 5.890 5.946 3,869 +0.03(+0.47%)
Feb 21, 2019 5.925 5.925 5.848 5.918 7,627 -0.03(-0.58%)
Feb 20, 2019 5.904 5.953 5.904 5.953 4,128 +0.02(+0.35%)
Feb 19, 2019 5.841 5.940 5.841 5.932 8,755 +0.03(+0.59%)
Feb 15, 2019 5.827 5.981 5.827 5.897 6,018 +0.08(+1.44%)
Feb 14, 2019 5.785 5.827 5.785 5.813 7,329 +0.01(+0.12%)
Feb 13, 2019 5.764 5.806 5.764 5.806 716 +0.03(+0.48%)
Feb 12, 2019 5.750 5.802 5.750 5.778 24,525 +0.06(+0.98%)
Feb 11, 2019 5.708 5.759 5.708 5.722 8,319 -0.01(-0.12%)
Feb 08, 2019 5.757 5.757 5.729 5.729 12,323 -0.02(-0.36%)
Feb 07, 2019 5.770 5.778 5.750 5.750 11,299 -0.05(-0.84%)
Feb 06, 2019 5.799 5.827 5.799 5.799 4,797 +0.00(+0.00%)
Feb 05, 2019 5.757 5.822 5.757 5.799 42,275 +0.02(+0.38%)
Feb 04, 2019 5.785 5.785 5.618 5.777 1,953 -0.04(-0.62%)
Feb 01, 2019 5.757 5.820 5.646 5.813 8,454 +0.06(+0.97%)
Jan 31, 2019 5.715 5.771 5.715 5.757 12,372 +0.01(+0.12%)
Jan 30, 2019 5.687 5.768 5.673 5.750 22,752 +0.09(+1.60%)
Jan 29, 2019 5.604 5.773 5.604 5.660 27,448 -0.08(-1.34%)
Jan 28, 2019 5.680 5.775 5.680 5.736 5,124 +0.02(+0.37%)
Jan 25, 2019 5.667 5.736 5.667 5.715 10,747 +0.08(+1.36%)
Jan 24, 2019 5.625 5.722 5.625 5.639 12,141 -0.03(-0.61%)
Jan 23, 2019 5.810 5.810 5.590 5.673 12,220 -0.01(-0.25%)
Jan 22, 2019 5.680 5.778 5.680 5.687 4,880 -0.08(-1.33%)
Jan 18, 2019 5.715 5.799 5.715 5.764 5,731 +0.13(+2.23%)
Jan 17, 2019 5.722 5.743 5.639 5.639 13,705 -0.07(-1.22%)
Jan 16, 2019 5.611 5.715 5.611 5.708 3,265 +0.09(+1.61%)
Jan 15, 2019 5.632 5.667 5.616 5.618 8,440 -0.04(-0.74%)
Jan 14, 2019 5.590 5.729 5.506 5.660 27,928 -0.08(-1.34%)
Jan 11, 2019 5.646 5.792 5.646 5.736 6,161 +0.08(+1.47%)
Jan 10, 2019 5.726 5.736 5.653 5.653 21,179 +0.05(+0.89%)
Jan 09, 2019 5.618 5.618 5.544 5.604 4,151 -0.03(-0.60%)
Jan 08, 2019 5.583 5.638 5.583 5.638 2,595 +0.11(+2.00%)
Jan 07, 2019 5.513 5.549 5.506 5.527 21,272 +0.03(+0.64%)
Jan 04, 2019 5.471 5.499 5.471 5.492 21,494 +0.02(+0.38%)
Jan 03, 2019 5.436 5.471 5.346 5.471 9,903 +0.11(+2.08%)
Jan 02, 2019 5.359 5.359 5.359 5.359 147 -0.03(-0.65%)
Dec 31, 2018 5.443 5.443 5.373 5.394 37,687 -0.03(-0.51%)
Dec 28, 2018 5.373 5.450 5.332 5.422 39,263 +0.07(+1.35%)
Dec 27, 2018 5.420 5.420 5.170 5.350 27,123 -0.07(-1.28%)
Dec 26, 2018 5.385 5.440 5.344 5.420 12,182 +0.07(+1.30%)
Dec 24, 2018 5.288 5.350 5.288 5.350 1,873 -0.02(-0.39%)
Dec 21, 2018 5.392 5.538 5.371 5.371 55,192 -0.03(-0.51%)
Dec 20, 2018 5.510 5.510 5.399 5.399 35,790 -0.12(-2.26%)
Dec 19, 2018 5.538 5.545 5.489 5.523 54,999 +0.01(+0.12%)
Dec 18, 2018 5.517 5.579 5.517 5.517 22,313 +0.00(+0.00%)
Dec 17, 2018 5.551 5.551 5.510 5.517 13,070 -0.06(-1.00%)
Dec 14, 2018 5.558 5.600 5.558 5.572 16,716 -0.03(-0.50%)
Dec 13, 2018 5.628 5.669 5.579 5.600 31,602 -0.01(-0.25%)
Dec 12, 2018 5.635 5.649 5.551 5.614 23,718 +0.08(+1.51%)
Dec 11, 2018 5.635 5.635 5.531 5.531 10,338 -0.02(-0.30%)
Dec 10, 2018 5.663 5.669 5.524 5.547 11,809 -0.15(-2.63%)
Dec 07, 2018 5.697 5.753 5.669 5.697 18,877 +0.03(+0.49%)
Dec 06, 2018 5.656 5.690 5.607 5.669 12,888 -0.16(-2.74%)
Dec 04, 2018 5.912 5.919 5.829 5.829 7,061 -0.10(-1.65%)
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.