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 (%)
Aug 31, 2017 6.500 6.541 6.500 6.534 17,745 +0.06(+0.96%)
Aug 30, 2017 6.465 6.486 6.465 6.472 16,229 +0.01(+0.21%)
Aug 29, 2017 6.528 6.528 6.459 6.459 29,658 -0.04(-0.64%)
Aug 28, 2017 6.645 6.645 6.500 6.500 33,476 -0.02(-0.32%)
Aug 25, 2017 6.514 6.521 6.486 6.521 12,196 +0.03(+0.53%)
Aug 24, 2017 6.479 6.493 6.438 6.486 46,577 +0.01(+0.11%)
Aug 23, 2017 6.479 6.479 6.424 6.479 7,771 +0.01(+0.20%)
Aug 22, 2017 6.452 6.479 6.435 6.466 41,441 +0.07(+1.09%)
Aug 21, 2017 6.410 6.410 6.376 6.397 2,103 -0.03(-0.43%)
Aug 18, 2017 6.431 6.431 6.393 6.424 7,824 -0.02(-0.32%)
Aug 17, 2017 6.438 6.472 6.438 6.445 2,031 -0.01(-0.11%)
Aug 16, 2017 6.445 6.465 6.431 6.452 9,811 +0.03(+0.54%)
Aug 15, 2017 6.431 6.438 6.403 6.417 4,648 -0.04(-0.64%)
Aug 14, 2017 6.376 6.459 6.362 6.459 15,514 +0.08(+1.30%)
Aug 11, 2017 6.341 6.396 6.286 6.376 14,706 +0.05(+0.76%)
Aug 10, 2017 6.452 6.452 6.321 6.328 21,651 -0.16(-2.44%)
Aug 09, 2017 6.521 6.521 6.446 6.486 38,669 -0.06(-0.95%)
Aug 08, 2017 6.603 6.617 6.548 6.548 8,611 -0.06(-0.84%)
Aug 07, 2017 6.570 6.603 6.570 6.603 15,973 +0.02(+0.31%)
Aug 04, 2017 6.583 6.610 6.576 6.583 2,135 -0.01(-0.16%)
Aug 03, 2017 6.590 6.617 6.581 6.593 17,670 +0.00(+0.06%)
Aug 02, 2017 6.528 6.596 6.528 6.590 10,066 +0.05(+0.74%)
Aug 01, 2017 6.534 6.569 6.534 6.541 23,814 +0.03(+0.45%)
Jul 31, 2017 6.465 6.528 6.465 6.512 19,246 +0.03(+0.51%)
Jul 28, 2017 6.472 6.486 6.459 6.479 28,195 +0.01(+0.11%)
Jul 27, 2017 6.521 6.521 6.472 6.472 13,875 -0.06(-0.95%)
Jul 26, 2017 6.534 6.566 6.528 6.534 7,999 +0.03(+0.42%)
Jul 25, 2017 6.541 6.562 6.507 6.507 24,402 -0.01(-0.21%)
Jul 24, 2017 6.507 6.541 6.438 6.521 23,453 -0.03(-0.42%)
Jul 21, 2017 6.534 6.555 6.521 6.548 15,302 -0.01(-0.11%)
Jul 20, 2017 6.548 6.566 6.528 6.555 18,250 +0.01(+0.21%)
Jul 19, 2017 6.518 6.548 6.518 6.541 7,143 +0.02(+0.32%)
Jul 18, 2017 6.500 6.534 6.500 6.521 17,944 -0.01(-0.19%)
Jul 17, 2017 6.528 6.542 6.524 6.533 10,371 -0.01(-0.08%)
Jul 14, 2017 6.486 6.548 6.479 6.538 17,712 -0.00(-0.05%)
Jul 13, 2017 6.479 6.569 6.465 6.541 13,934 +0.07(+1.06%)
Jul 12, 2017 6.438 6.472 6.279 6.472 2,914 +0.04(+0.64%)
Jul 11, 2017 6.383 6.431 6.383 6.431 4,851 +0.05(+0.78%)
Jul 10, 2017 6.338 6.382 6.338 6.382 2,228 -0.01(-0.13%)
Jul 07, 2017 6.383 6.390 6.383 6.390 3,043 +0.01(+0.11%)
Jul 06, 2017 6.383 6.403 6.383 6.383 13,786 +0.00(+0.00%)
Jul 05, 2017 6.348 6.397 6.341 6.383 5,263 -0.01(-0.11%)
Jul 03, 2017 6.348 6.390 6.348 6.390 7,857 +0.07(+1.09%)
Jun 30, 2017 6.362 6.362 6.321 6.321 12,546 -0.03(-0.43%)
Jun 29, 2017 6.403 6.403 6.329 6.348 6,921 -0.07(-1.07%)
Jun 28, 2017 6.369 6.417 6.369 6.417 2,283 +0.06(+0.87%)
Jun 27, 2017 6.369 6.369 6.349 6.362 7,763 +0.00(+0.00%)
Jun 26, 2017 6.369 6.452 6.348 6.362 19,395 +0.01(+0.20%)
Jun 23, 2017 6.341 6.431 6.327 6.350 21,610 -0.02(-0.30%)
Jun 22, 2017 6.369 6.376 6.348 6.369 10,473 +0.02(+0.24%)
Jun 21, 2017 6.355 6.355 6.321 6.353 8,371 -0.02(-0.24%)
Jun 20, 2017 6.465 6.465 6.349 6.369 12,723 -0.03(-0.43%)
Jun 19, 2017 6.397 6.417 6.397 6.397 9,508 +0.03(+0.43%)
Jun 16, 2017 6.316 6.369 6.316 6.369 7,059 +0.01(+0.22%)
Jun 15, 2017 6.300 6.355 6.217 6.355 15,500 -0.03(-0.54%)
Jun 14, 2017 6.390 6.410 6.369 6.390 1,944 +0.03(+0.43%)
Jun 13, 2017 6.376 6.376 6.328 6.362 3,383 +0.02(+0.35%)
Jun 12, 2017 6.376 6.376 6.335 6.340 2,737 -0.04(-0.56%)
Jun 09, 2017 6.390 6.390 6.348 6.376 32,703 -0.01(-0.22%)
Jun 08, 2017 6.362 6.390 6.362 6.390 8,166 -0.01(-0.11%)
Jun 07, 2017 6.431 6.438 6.390 6.397 7,970 -0.01(-0.11%)
Jun 06, 2017 6.369 6.403 6.362 6.403 19,920 -0.01(-0.11%)
Jun 05, 2017 6.410 6.431 6.395 6.410 15,770 -0.01(-0.21%)
Jun 02, 2017 6.417 6.661 6.403 6.424 13,487 +0.03(+0.54%)
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.