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 (%)
Nov 30, 2017 6.707 6.755 6.699 6.755 18,641 +0.11(+1.66%)
Nov 29, 2017 6.755 6.773 6.645 6.645 10,530 -0.08(-1.13%)
Nov 28, 2017 6.818 6.818 6.721 6.721 27,275 +0.00(+0.00%)
Nov 27, 2017 6.680 6.776 6.659 6.721 15,564 +0.03(+0.43%)
Nov 24, 2017 6.652 6.711 6.652 6.692 7,076 +0.02(+0.37%)
Nov 22, 2017 6.721 6.721 6.656 6.668 15,400 +0.02(+0.29%)
Nov 21, 2017 6.714 6.735 6.649 6.649 19,289 +0.05(+0.78%)
Nov 20, 2017 6.631 6.666 6.597 6.597 9,706 +0.01(+0.21%)
Nov 17, 2017 6.635 6.645 6.583 6.583 17,708 -0.01(-0.10%)
Nov 16, 2017 6.611 6.615 6.584 6.590 10,124 +0.02(+0.31%)
Nov 15, 2017 6.597 6.597 6.404 6.569 65,364 -0.02(-0.31%)
Nov 14, 2017 6.618 6.618 6.590 6.590 12,565 -0.04(-0.57%)
Nov 13, 2017 6.638 6.638 6.625 6.628 6,533 -0.06(-0.88%)
Nov 10, 2017 6.668 6.693 6.666 6.687 47,988 +0.06(+0.83%)
Nov 09, 2017 6.666 6.666 6.631 6.631 7,839 -0.03(-0.52%)
Nov 08, 2017 6.631 6.666 6.626 6.666 10,823 -0.01(-0.10%)
Nov 07, 2017 6.687 6.693 6.659 6.673 9,655 -0.06(-0.92%)
Nov 06, 2017 6.852 6.852 6.728 6.735 17,875 -0.05(-0.71%)
Nov 03, 2017 6.866 6.866 6.728 6.783 24,439 +0.04(+0.61%)
Nov 02, 2017 6.769 6.769 6.742 6.742 3,964 -0.04(-0.53%)
Nov 01, 2017 6.776 6.780 6.766 6.778 12,940 +0.04(+0.54%)
Oct 31, 2017 6.893 6.893 6.728 6.742 6,963 +0.03(+0.41%)
Oct 30, 2017 6.776 6.776 6.707 6.714 19,289 -0.01(-0.10%)
Oct 27, 2017 6.666 6.728 6.652 6.721 35,451 +0.06(+0.93%)
Oct 26, 2017 6.680 6.692 6.659 6.659 8,950 -0.02(-0.31%)
Oct 25, 2017 6.693 6.693 6.671 6.680 43,862 +0.00(+0.02%)
Oct 24, 2017 6.666 6.680 6.666 6.678 9,494 +0.03(+0.39%)
Oct 23, 2017 6.645 6.693 6.645 6.652 25,221 -0.03(-0.52%)
Oct 20, 2017 6.680 6.693 6.644 6.687 43,105 +0.03(+0.52%)
Oct 19, 2017 6.762 6.762 6.652 6.652 16,444 -0.06(-0.92%)
Oct 18, 2017 6.735 6.735 6.707 6.714 17,878 +0.00(+0.00%)
Oct 17, 2017 6.687 6.721 6.687 6.714 10,170 -0.03(-0.41%)
Oct 16, 2017 6.749 6.749 6.714 6.742 15,809 +0.00(+0.00%)
Oct 13, 2017 6.693 6.749 6.693 6.742 9,438 +0.03(+0.51%)
Oct 12, 2017 6.673 6.707 6.673 6.707 110,068 +0.00(+0.00%)
Oct 11, 2017 6.714 6.733 6.549 6.707 34,064 -0.01(-0.21%)
Oct 10, 2017 6.693 6.721 6.693 6.721 14,350 +0.03(+0.41%)
Oct 09, 2017 6.714 6.714 6.626 6.693 5,032 -0.03(-0.51%)
Oct 06, 2017 6.728 6.728 6.687 6.728 11,078 +0.00(+0.00%)
Oct 05, 2017 6.687 6.735 6.680 6.728 27,771 +0.06(+0.83%)
Oct 04, 2017 6.659 6.673 6.652 6.673 40,293 -0.01(-0.21%)
Oct 03, 2017 6.638 6.687 6.638 6.687 40,581 +0.03(+0.41%)
Oct 02, 2017 6.645 6.659 6.618 6.659 24,564 -0.01(-0.21%)
Sep 29, 2017 6.611 6.700 6.611 6.673 23,149 +0.08(+1.15%)
Sep 28, 2017 6.590 6.604 6.590 6.597 48,793 +0.00(+0.03%)
Sep 27, 2017 6.618 6.618 6.535 6.595 26,373 -0.02(-0.34%)
Sep 26, 2017 6.673 6.673 6.598 6.618 7,621 -0.06(-0.83%)
Sep 25, 2017 6.721 6.742 6.610 6.673 20,661 +0.00(+0.00%)
Sep 22, 2017 6.700 6.700 6.645 6.673 17,141 +0.04(+0.62%)
Sep 21, 2017 6.638 6.666 6.631 6.631 23,062 -0.05(-0.72%)
Sep 20, 2017 6.721 6.721 6.535 6.680 11,634 -0.04(-0.66%)
Sep 19, 2017 6.776 6.824 6.714 6.724 13,777 -0.00(-0.06%)
Sep 18, 2017 6.838 6.838 6.693 6.728 48,913 -0.02(-0.31%)
Sep 15, 2017 6.652 6.749 6.618 6.749 26,042 +0.11(+1.66%)
Sep 14, 2017 6.625 6.645 6.611 6.638 23,263 +0.05(+0.73%)
Sep 13, 2017 6.645 6.645 6.590 6.590 8,528 -0.06(-0.83%)
Sep 12, 2017 6.625 6.647 6.597 6.645 5,875 +0.03(+0.42%)
Sep 11, 2017 6.618 6.638 6.611 6.618 10,887 +0.06(+0.95%)
Sep 08, 2017 6.590 6.597 6.431 6.556 10,334 +0.01(+0.11%)
Sep 07, 2017 6.542 6.562 6.542 6.549 17,238 +0.06(+0.85%)
Sep 06, 2017 6.535 6.535 6.494 6.494 13,755 -0.04(-0.63%)
Sep 05, 2017 6.535 6.576 6.535 6.535 5,013 -0.00(-0.06%)
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.