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, 2020 5.625 5.891 5.463 5.729 49,953 +0.03(+0.52%)
Apr 29, 2020 5.581 6.039 5.529 5.699 213,535 +0.20(+3.63%)
Apr 28, 2020 5.514 5.588 5.455 5.500 92,915 +0.04(+0.68%)
Apr 27, 2020 5.559 5.564 5.333 5.463 41,754 +0.05(+0.96%)
Apr 24, 2020 5.426 5.426 5.367 5.411 1,488 +0.05(+0.97%)
Apr 23, 2020 5.315 5.507 5.315 5.359 14,038 +0.01(+0.28%)
Apr 22, 2020 5.433 5.433 5.174 5.344 27,693 +0.01(+0.15%)
Apr 21, 2020 5.174 5.352 4.598 5.337 66,221 -0.06(-1.10%)
Apr 20, 2020 5.271 5.463 5.271 5.396 25,591 -0.01(-0.21%)
Apr 17, 2020 5.337 5.529 5.337 5.407 13,392 +0.12(+2.24%)
Apr 16, 2020 5.441 5.608 5.019 5.289 88,673 -0.09(-1.59%)
Apr 15, 2020 5.391 5.391 5.374 5.374 2,861 -0.19(-3.45%)
Apr 14, 2020 5.691 5.691 5.396 5.566 5,463 +0.07(+1.26%)
Apr 13, 2020 5.426 5.537 5.293 5.497 41,210 +0.03(+0.62%)
Apr 09, 2020 5.352 5.548 5.352 5.463 15,827 +0.14(+2.64%)
Apr 08, 2020 5.433 5.507 5.163 5.322 32,356 -0.01(-0.14%)
Apr 07, 2020 5.241 5.404 5.241 5.330 24,654 +0.15(+2.85%)
Apr 06, 2020 5.123 5.182 4.997 5.182 15,860 +0.28(+5.73%)
Apr 03, 2020 4.842 4.901 4.821 4.901 2,299 -0.09(-1.78%)
Apr 02, 2020 4.783 5.060 4.760 4.990 7,555 +0.10(+1.96%)
Apr 01, 2020 4.849 5.070 4.849 4.894 14,719 -0.33(-6.36%)
Mar 31, 2020 5.027 5.226 4.888 5.226 27,759 +0.09(+1.73%)
Mar 30, 2020 5.174 5.174 5.130 5.137 21,989 +0.05(+1.02%)
Mar 27, 2020 5.027 5.119 4.953 5.086 50,865 -0.16(-2.96%)
Mar 26, 2020 5.027 5.241 4.930 5.241 27,482 +0.35(+7.26%)
Mar 25, 2020 4.736 5.174 4.736 4.886 81,314 +0.10(+2.16%)
Mar 24, 2020 4.553 4.783 4.465 4.783 79,056 +0.41(+9.48%)
Mar 23, 2020 4.568 4.605 4.361 4.369 40,294 -0.30(-6.49%)
Mar 20, 2020 4.790 4.790 4.664 4.672 18,804 -0.13(-2.77%)
Mar 19, 2020 4.250 4.805 4.232 4.805 64,745 +0.47(+10.73%)
Mar 18, 2020 4.406 4.582 4.324 4.339 289,332 -0.44(-9.13%)
Mar 17, 2020 4.672 4.805 4.642 4.775 27,704 +0.04(+0.94%)
Mar 16, 2020 4.997 4.997 4.258 4.731 39,316 -0.44(-8.57%)
Mar 13, 2020 5.404 5.455 5.174 5.174 7,440 -0.10(-1.90%)
Mar 12, 2020 5.507 5.507 5.093 5.274 26,321 -0.53(-9.10%)
Mar 11, 2020 5.951 5.951 5.699 5.803 11,025 -0.21(-3.44%)
Mar 10, 2020 6.010 6.276 6.002 6.010 6,650 -0.03(-0.49%)
Mar 09, 2020 6.283 6.283 5.899 6.039 43,062 -0.35(-5.47%)
Mar 06, 2020 6.342 6.389 6.328 6.389 6,358 -0.01(-0.20%)
Mar 05, 2020 6.512 6.512 6.024 6.401 22,025 -0.21(-3.15%)
Mar 04, 2020 6.553 6.616 6.483 6.610 13,129 +0.17(+2.72%)
Mar 03, 2020 6.490 6.490 6.435 6.435 8,258 -0.01(-0.11%)
Mar 02, 2020 6.372 6.442 6.372 6.442 7,491 +0.12(+1.93%)
Feb 28, 2020 6.313 6.505 6.298 6.320 10,957 -0.19(-2.95%)
Feb 27, 2020 6.512 6.579 6.512 6.512 12,263 -0.18(-2.65%)
Feb 26, 2020 6.786 6.830 6.505 6.690 25,964 -0.03(-0.46%)
Feb 25, 2020 6.875 6.875 6.694 6.721 13,965 -0.17(-2.45%)
Feb 24, 2020 6.919 6.919 6.878 6.890 6,860 -0.21(-2.91%)
Feb 21, 2020 7.022 7.096 7.022 7.096 5,275 +0.03(+0.38%)
Feb 20, 2020 7.056 7.069 7.056 7.069 1,914 +0.00(+0.03%)
Feb 19, 2020 7.008 7.067 7.008 7.067 8,540 +0.26(+3.80%)
Feb 18, 2020 7.045 7.052 6.808 6.808 14,204 -0.29(-4.06%)
Feb 14, 2020 7.056 7.096 7.056 7.096 3,787 -0.01(-0.10%)
Feb 13, 2020 7.089 7.104 7.089 7.104 2,202 +0.01(+0.10%)
Feb 12, 2020 7.148 7.170 7.082 7.096 23,799 -0.05(-0.72%)
Feb 11, 2020 7.148 7.201 7.148 7.148 38,112 +0.01(+0.10%)
Feb 10, 2020 7.096 7.148 7.096 7.141 23,103 +0.09(+1.28%)
Feb 07, 2020 7.074 7.207 7.022 7.051 90,638 -0.03(-0.49%)
Feb 06, 2020 7.067 7.096 7.028 7.085 14,426 +0.09(+1.32%)
Feb 05, 2020 7.148 7.148 6.993 6.993 42,958 -0.16(-2.17%)
Feb 04, 2020 7.045 7.148 7.045 7.148 14,925 +0.13(+1.79%)
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.