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 (%)
Jul 31, 2017 6.466 6.528 6.466 6.513 19,244 +0.03(+0.51%)
Jul 28, 2017 6.473 6.487 6.459 6.480 28,193 +0.01(+0.11%)
Jul 27, 2017 6.521 6.521 6.473 6.473 13,874 -0.06(-0.95%)
Jul 26, 2017 6.535 6.567 6.528 6.535 7,999 +0.03(+0.42%)
Jul 25, 2017 6.542 6.562 6.507 6.507 24,400 -0.01(-0.21%)
Jul 24, 2017 6.507 6.542 6.438 6.521 23,451 -0.03(-0.42%)
Jul 21, 2017 6.535 6.556 6.521 6.549 15,301 -0.01(-0.11%)
Jul 20, 2017 6.549 6.566 6.528 6.556 18,249 +0.01(+0.21%)
Jul 19, 2017 6.518 6.549 6.518 6.542 7,143 +0.02(+0.32%)
Jul 18, 2017 6.500 6.535 6.500 6.521 17,943 -0.01(-0.19%)
Jul 17, 2017 6.528 6.542 6.524 6.534 10,370 -0.01(-0.08%)
Jul 14, 2017 6.487 6.549 6.480 6.539 17,711 -0.00(-0.05%)
Jul 13, 2017 6.480 6.569 6.466 6.542 13,933 +0.07(+1.07%)
Jul 12, 2017 6.438 6.473 6.280 6.473 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 6.339 6.382 6.339 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 6.404 6.383 6.383 13,785 +0.00(+0.00%)
Jul 05, 2017 6.349 6.397 6.342 6.383 5,263 -0.01(-0.11%)
Jul 03, 2017 6.349 6.390 6.349 6.390 7,856 +0.07(+1.09%)
Jun 30, 2017 6.363 6.363 6.321 6.321 12,545 -0.03(-0.43%)
Jun 29, 2017 6.404 6.404 6.330 6.349 6,921 -0.07(-1.07%)
Jun 28, 2017 6.369 6.418 6.369 6.418 2,283 +0.06(+0.87%)
Jun 27, 2017 6.369 6.369 6.349 6.363 7,762 +0.00(+0.00%)
Jun 26, 2017 6.369 6.452 6.349 6.363 19,394 +0.01(+0.20%)
Jun 23, 2017 6.342 6.431 6.327 6.350 21,609 -0.02(-0.30%)
Jun 22, 2017 6.369 6.376 6.349 6.369 10,472 +0.02(+0.24%)
Jun 21, 2017 6.356 6.356 6.321 6.354 8,370 -0.02(-0.24%)
Jun 20, 2017 6.466 6.466 6.350 6.369 12,722 -0.03(-0.43%)
Jun 19, 2017 6.397 6.418 6.397 6.397 9,507 +0.03(+0.43%)
Jun 16, 2017 6.317 6.369 6.317 6.369 7,058 +0.01(+0.22%)
Jun 15, 2017 6.301 6.356 6.218 6.356 15,499 -0.03(-0.54%)
Jun 14, 2017 6.390 6.411 6.369 6.390 1,943 +0.03(+0.43%)
Jun 13, 2017 6.376 6.376 6.328 6.363 3,382 +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 6.349 6.376 32,701 -0.01(-0.22%)
Jun 08, 2017 6.363 6.390 6.363 6.390 8,165 -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 6.404 6.363 6.404 19,919 -0.01(-0.11%)
Jun 05, 2017 6.411 6.431 6.396 6.411 15,768 -0.01(-0.21%)
Jun 02, 2017 6.418 6.662 6.404 6.425 13,486 +0.03(+0.54%)
Jun 01, 2017 6.438 6.438 6.369 6.390 16,736 +0.02(+0.33%)
May 31, 2017 6.356 6.450 6.328 6.369 43,794 +0.06(+0.87%)
May 30, 2017 6.342 6.342 6.301 6.314 20,815 +0.00(+0.05%)
May 26, 2017 6.314 6.335 6.294 6.311 12,472 -0.03(-0.48%)
May 25, 2017 6.307 6.342 6.307 6.342 21,768 +0.07(+1.10%)
May 24, 2017 6.301 6.307 6.266 6.273 10,386 -0.03(-0.44%)
May 23, 2017 6.310 6.328 6.301 6.301 15,496 +0.00(+0.00%)
May 22, 2017 6.328 6.328 6.294 6.301 6,969 +0.03(+0.44%)
May 19, 2017 6.252 6.273 6.242 6.273 2,257 +0.05(+0.78%)
May 18, 2017 6.204 6.252 6.201 6.225 62,114 +0.01(+0.11%)
May 17, 2017 6.287 6.287 6.218 6.218 44,899 -0.10(-1.52%)
May 16, 2017 6.294 6.314 6.273 6.314 16,938 +0.06(+0.99%)
May 15, 2017 6.232 6.259 6.225 6.252 12,551 +0.08(+1.26%)
May 12, 2017 6.211 6.218 6.163 6.174 21,777 -0.00(-0.04%)
May 11, 2017 6.136 6.232 6.133 6.177 32,795 -0.01(-0.11%)
May 10, 2017 6.163 6.204 6.163 6.184 34,188 +0.00(+0.00%)
May 09, 2017 6.218 6.239 6.156 6.184 61,798 +0.01(+0.22%)
May 08, 2017 6.204 6.204 6.156 6.170 38,841 -0.03(-0.55%)
May 05, 2017 6.136 6.239 6.136 6.204 31,358 +0.05(+0.89%)
May 04, 2017 6.088 6.149 6.088 6.149 9,586 +0.09(+1.47%)
May 03, 2017 6.030 6.060 6.026 6.060 26,569 +0.03(+0.45%)
May 02, 2017 5.999 6.053 5.999 6.033 20,450 +0.03(+0.57%)
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.