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 (%)
Apr 30, 2012 4.178 4.209 4.178 4.196 4,534 +0.03(+0.60%)
Apr 27, 2012 4.165 4.203 4.165 4.171 3,051 +0.03(+0.61%)
Apr 26, 2012 4.115 4.171 4.039 4.146 33,323 +0.00(+0.00%)
Apr 25, 2012 4.071 4.159 4.071 4.146 13,661 +0.08(+1.85%)
Apr 24, 2012 4.058 4.078 4.058 4.071 16,278 +0.04(+1.09%)
Apr 23, 2012 4.058 4.058 4.008 4.027 20,927 -0.11(-2.59%)
Apr 20, 2012 4.121 4.137 4.121 4.134 4,164 +0.04(+0.92%)
Apr 19, 2012 4.096 4.116 4.090 4.096 2,949 -0.01(-0.31%)
Apr 18, 2012 4.115 4.127 4.096 4.108 18,600 -0.04(-0.91%)
Apr 17, 2012 4.096 4.153 4.096 4.146 7,400 +0.08(+2.01%)
Apr 16, 2012 4.039 4.115 4.039 4.064 85,144 +0.04(+0.94%)
Apr 13, 2012 4.083 4.127 4.027 4.027 33,420 -0.09(-2.29%)
Apr 12, 2012 4.121 4.121 4.096 4.121 1,748 +0.03(+0.61%)
Apr 11, 2012 4.077 4.115 4.077 4.096 26,602 +0.08(+1.88%)
Apr 10, 2012 4.027 4.090 3.983 4.020 16,757 -0.13(-3.18%)
Apr 09, 2012 4.127 4.171 4.046 4.152 31,918 +0.00(+0.00%)
Apr 05, 2012 4.146 4.165 4.146 4.152 12,343 -0.04(-0.90%)
Apr 04, 2012 4.190 4.190 4.140 4.190 38,637 -0.05(-1.19%)
Apr 03, 2012 4.266 4.303 4.241 4.241 32,431 -0.06(-1.46%)
Apr 02, 2012 4.241 4.329 4.234 4.303 20,816 +0.04(+0.88%)
Mar 30, 2012 4.209 4.266 4.209 4.266 6,357 +0.08(+1.80%)
Mar 29, 2012 4.165 4.190 4.152 4.190 6,947 -0.03(-0.60%)
Mar 28, 2012 4.259 4.259 4.190 4.215 73,074 -0.03(-0.74%)
Mar 27, 2012 4.266 4.272 4.247 4.247 43,054 -0.01(-0.30%)
Mar 26, 2012 4.222 4.266 4.222 4.259 30,806 +0.06(+1.35%)
Mar 23, 2012 4.152 4.234 4.152 4.203 33,921 +0.03(+0.75%)
Mar 22, 2012 4.140 4.196 4.140 4.171 17,925 -0.05(-1.19%)
Mar 21, 2012 4.228 4.245 4.222 4.222 9,695 -0.04(-0.89%)
Mar 20, 2012 4.259 4.285 4.247 4.259 14,079 -0.03(-0.59%)
Mar 19, 2012 4.278 4.322 4.259 4.285 36,869 -0.01(-0.15%)
Mar 16, 2012 4.278 4.341 4.278 4.291 25,516 +0.04(+0.89%)
Mar 15, 2012 4.184 4.253 4.184 4.253 61,325 +0.04(+0.90%)
Mar 14, 2012 4.215 4.272 4.209 4.215 18,046 -0.03(-0.71%)
Mar 13, 2012 4.190 4.290 4.190 4.246 75,619 +0.06(+1.47%)
Mar 12, 2012 4.184 4.199 4.172 4.184 15,760 +0.01(+0.30%)
Mar 09, 2012 4.184 4.228 4.171 4.171 16,335 -0.03(-0.60%)
Mar 08, 2012 4.184 4.241 4.184 4.197 29,745 +0.06(+1.52%)
Mar 07, 2012 4.096 4.142 4.096 4.134 15,175 +0.06(+1.39%)
Mar 06, 2012 4.140 4.140 4.064 4.077 43,683 -0.15(-3.57%)
Mar 05, 2012 4.278 4.291 4.215 4.228 29,456 -0.06(-1.47%)
Mar 02, 2012 4.291 4.303 4.259 4.291 25,026 +0.00(+0.00%)
Mar 01, 2012 4.259 4.291 4.259 4.291 27,186 +0.03(+0.74%)
Feb 29, 2012 4.228 4.285 4.228 4.259 18,675 -0.01(-0.15%)
Feb 28, 2012 4.215 4.266 4.215 4.266 18,829 +0.03(+0.74%)
Feb 27, 2012 4.247 4.253 4.203 4.234 25,605 -0.04(-0.88%)
Feb 24, 2012 4.247 4.272 4.247 4.272 19,870 +0.06(+1.34%)
Feb 23, 2012 4.184 4.228 4.171 4.215 6,896 +0.00(+0.00%)
Feb 21, 2012 4.215 4.215 4.215 4.215 0 +0.02(+0.45%)
Feb 17, 2012 4.190 4.209 4.178 4.197 22,674 +0.04(+0.91%)
Feb 16, 2012 4.115 4.171 4.115 4.159 22,040 +0.03(+0.76%)
Feb 15, 2012 4.178 4.221 4.127 4.127 24,030 -0.03(-0.76%)
Feb 14, 2012 4.152 4.159 4.121 4.159 51,150 -0.02(-0.45%)
Feb 13, 2012 4.209 4.209 4.159 4.178 15,832 +0.02(+0.46%)
Feb 10, 2012 4.159 4.159 4.140 4.159 4,618 -0.07(-1.64%)
Feb 09, 2012 4.215 4.271 4.215 4.228 6,089 +0.01(+0.30%)
Feb 08, 2012 4.222 4.228 4.184 4.215 21,517 +0.03(+0.60%)
Feb 07, 2012 4.152 4.197 4.152 4.190 21,314 +0.00(+0.00%)
Feb 06, 2012 4.241 4.241 4.184 4.190 12,988 -0.08(-1.77%)
Feb 03, 2012 4.253 4.285 4.222 4.266 32,457 +0.06(+1.35%)
Feb 02, 2012 4.152 4.209 4.152 4.209 17,776 +0.06(+1.52%)
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.