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 )

8.955 -0.105 (-1.16%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 29, 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 (%)
Oct 31, 2017 6.865 6.865 6.700 6.714 6,991 +0.03(+0.41%)
Oct 30, 2017 6.748 6.748 6.680 6.687 19,368 -0.01(-0.10%)
Oct 27, 2017 6.639 6.700 6.625 6.694 35,596 +0.06(+0.93%)
Oct 26, 2017 6.652 6.665 6.632 6.632 8,987 -0.02(-0.31%)
Oct 25, 2017 6.666 6.666 6.644 6.652 44,042 +0.00(+0.02%)
Oct 24, 2017 6.639 6.652 6.639 6.651 9,533 +0.03(+0.39%)
Oct 23, 2017 6.618 6.665 6.618 6.625 25,324 -0.03(-0.52%)
Oct 20, 2017 6.652 6.666 6.617 6.659 43,282 +0.03(+0.52%)
Oct 19, 2017 6.735 6.735 6.625 6.625 16,512 -0.06(-0.92%)
Oct 18, 2017 6.707 6.707 6.680 6.687 17,951 +0.00(+0.00%)
Oct 17, 2017 6.659 6.694 6.659 6.687 10,212 -0.03(-0.41%)
Oct 16, 2017 6.721 6.721 6.687 6.714 15,874 +0.00(+0.00%)
Oct 13, 2017 6.666 6.721 6.666 6.714 9,476 +0.03(+0.51%)
Oct 12, 2017 6.646 6.680 6.646 6.680 110,519 +0.00(+0.00%)
Oct 11, 2017 6.687 6.706 6.522 6.680 34,204 -0.01(-0.21%)
Oct 10, 2017 6.666 6.694 6.666 6.694 14,408 +0.03(+0.41%)
Oct 09, 2017 6.687 6.687 6.599 6.666 5,053 -0.03(-0.51%)
Oct 06, 2017 6.700 6.700 6.659 6.700 11,124 +0.00(+0.00%)
Oct 05, 2017 6.659 6.707 6.652 6.700 27,885 +0.05(+0.83%)
Oct 04, 2017 6.632 6.646 6.625 6.646 40,459 -0.01(-0.21%)
Oct 03, 2017 6.611 6.659 6.611 6.659 40,747 +0.03(+0.41%)
Oct 02, 2017 6.618 6.632 6.591 6.632 24,664 -0.01(-0.21%)
Sep 29, 2017 6.584 6.673 6.584 6.646 23,244 +0.08(+1.15%)
Sep 28, 2017 6.563 6.577 6.563 6.570 48,993 +0.00(+0.03%)
Sep 27, 2017 6.591 6.591 6.508 6.568 26,481 -0.02(-0.34%)
Sep 26, 2017 6.646 6.646 6.571 6.591 7,653 -0.05(-0.83%)
Sep 25, 2017 6.694 6.714 6.583 6.646 20,746 +0.00(+0.00%)
Sep 22, 2017 6.673 6.673 6.618 6.646 17,211 +0.04(+0.62%)
Sep 21, 2017 6.611 6.639 6.604 6.604 23,157 -0.05(-0.72%)
Sep 20, 2017 6.693 6.693 6.508 6.652 11,682 -0.04(-0.66%)
Sep 19, 2017 6.748 6.797 6.687 6.696 13,833 -0.00(-0.06%)
Sep 18, 2017 6.810 6.810 6.666 6.700 49,114 -0.02(-0.31%)
Sep 15, 2017 6.625 6.721 6.591 6.721 26,149 +0.11(+1.66%)
Sep 14, 2017 6.597 6.618 6.584 6.611 23,358 +0.05(+0.73%)
Sep 13, 2017 6.618 6.618 6.563 6.563 8,563 -0.05(-0.83%)
Sep 12, 2017 6.597 6.619 6.570 6.618 5,899 +0.03(+0.42%)
Sep 11, 2017 6.591 6.611 6.584 6.591 10,931 +0.06(+0.95%)
Sep 08, 2017 6.563 6.570 6.405 6.529 10,376 +0.01(+0.11%)
Sep 07, 2017 6.515 6.536 6.515 6.522 17,309 +0.05(+0.85%)
Sep 06, 2017 6.508 6.508 6.467 6.467 13,811 -0.04(-0.63%)
Sep 05, 2017 6.508 6.549 6.508 6.508 5,034 -0.00(-0.06%)
Sep 01, 2017 6.512 6.512 6.512 6.512 817 +0.00(+0.06%)
Aug 31, 2017 6.474 6.515 6.474 6.508 17,817 +0.06(+0.96%)
Aug 30, 2017 6.440 6.460 6.440 6.446 16,295 +0.01(+0.21%)
Aug 29, 2017 6.501 6.501 6.433 6.433 29,777 -0.04(-0.64%)
Aug 28, 2017 6.618 6.618 6.474 6.474 33,611 -0.02(-0.32%)
Aug 25, 2017 6.488 6.494 6.460 6.494 12,245 +0.03(+0.53%)
Aug 24, 2017 6.453 6.467 6.412 6.460 46,764 +0.01(+0.11%)
Aug 23, 2017 6.453 6.453 6.398 6.453 7,803 +0.01(+0.20%)
Aug 22, 2017 6.426 6.453 6.409 6.440 41,608 +0.07(+1.09%)
Aug 21, 2017 6.385 6.385 6.350 6.371 2,112 -0.03(-0.43%)
Aug 18, 2017 6.405 6.405 6.367 6.398 7,855 -0.02(-0.32%)
Aug 17, 2017 6.412 6.446 6.412 6.419 2,039 -0.01(-0.11%)
Aug 16, 2017 6.419 6.440 6.405 6.426 9,851 +0.03(+0.54%)
Aug 15, 2017 6.405 6.412 6.378 6.392 4,667 -0.04(-0.64%)
Aug 14, 2017 6.350 6.433 6.337 6.433 15,577 +0.08(+1.30%)
Aug 11, 2017 6.316 6.371 6.261 6.350 14,765 +0.05(+0.76%)
Aug 10, 2017 6.426 6.426 6.295 6.302 21,738 -0.16(-2.44%)
Aug 09, 2017 6.494 6.494 6.420 6.460 38,824 -0.06(-0.95%)
Aug 08, 2017 6.577 6.591 6.522 6.522 8,646 -0.05(-0.84%)
Aug 07, 2017 6.544 6.577 6.544 6.577 16,037 +0.02(+0.31%)
Aug 04, 2017 6.556 6.584 6.549 6.556 2,144 -0.01(-0.16%)
Aug 03, 2017 6.563 6.591 6.554 6.567 17,741 +0.00(+0.06%)
Aug 02, 2017 6.501 6.570 6.501 6.563 10,107 +0.05(+0.74%)
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.