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 (%)
Dec 31, 2020 7.946 7.946 7.946 46,458 -0.11(-1.33%)
Dec 30, 2020 8.045 8.076 8.037 8.053 46,458 -0.03(-0.38%)
Dec 29, 2020 8.034 8.160 7.910 8.083 28,142 +0.07(+0.90%)
Dec 28, 2020 8.007 8.125 7.977 8.011 21,129 +0.09(+1.15%)
Dec 24, 2020 7.924 7.983 7.590 7.920 6,324 -0.02(-0.26%)
Dec 23, 2020 7.871 7.977 7.810 7.941 10,565 +0.15(+1.98%)
Dec 22, 2020 7.833 7.856 7.719 7.787 7,138 -0.02(-0.19%)
Dec 21, 2020 7.787 7.818 7.742 7.802 18,037 -0.16(-2.05%)
Dec 18, 2020 7.969 7.989 7.894 7.965 8,959 -0.03(-0.43%)
Dec 17, 2020 7.969 8.000 7.962 8.000 6,083 +0.10(+1.25%)
Dec 16, 2020 7.909 7.947 7.893 7.901 9,133 +0.02(+0.19%)
Dec 15, 2020 7.810 7.886 7.810 7.886 11,741 +0.07(+0.95%)
Dec 14, 2020 7.856 7.896 7.742 7.812 13,880 +0.02(+0.22%)
Dec 11, 2020 7.795 7.802 7.795 7.795 3,030 -0.07(-0.87%)
Dec 10, 2020 7.848 7.924 7.795 7.863 40,903 -0.05(-0.67%)
Dec 09, 2020 7.863 8.007 7.780 7.916 170,980 +0.01(+0.10%)
Dec 08, 2020 7.809 7.909 7.799 7.909 21,298 +0.07(+0.87%)
Dec 07, 2020 7.871 7.871 7.810 7.840 13,341 -0.04(-0.47%)
Dec 04, 2020 7.871 7.909 7.863 7.878 23,979 +0.04(+0.48%)
Dec 03, 2020 7.780 7.848 7.780 7.840 3,603 +0.08(+0.98%)
Dec 02, 2020 7.749 7.840 7.742 7.764 26,062 -0.08(-0.97%)
Dec 01, 2020 7.742 7.840 7.742 7.840 17,004 +0.20(+2.68%)
Nov 30, 2020 7.628 7.673 7.628 7.635 17,618 -0.08(-0.98%)
Nov 27, 2020 7.673 7.734 7.635 7.711 4,084 +0.08(+1.09%)
Nov 25, 2020 7.597 7.643 7.597 7.628 2,635 +0.05(+0.70%)
Nov 24, 2020 7.666 7.802 7.567 7.575 15,135 -0.05(-0.70%)
Nov 23, 2020 7.628 7.628 7.628 7.628 201 +0.04(+0.53%)
Nov 20, 2020 7.567 7.588 7.567 7.588 6,983 +0.07(+0.88%)
Nov 19, 2020 7.522 7.522 7.522 7.522 192 -0.05(-0.70%)
Nov 18, 2020 7.552 7.581 7.552 7.575 5,751 +0.05(+0.60%)
Nov 17, 2020 7.506 7.529 7.468 7.529 2,648 +0.02(+0.30%)
Nov 16, 2020 7.484 7.582 7.476 7.506 5,076 +0.08(+1.12%)
Nov 13, 2020 7.385 7.434 7.385 7.423 2,898 +0.10(+1.35%)
Nov 12, 2020 7.324 7.362 7.324 7.324 11,629 -0.02(-0.21%)
Nov 11, 2020 7.286 7.389 7.286 7.339 22,005 +0.05(+0.62%)
Nov 10, 2020 7.301 7.332 7.279 7.294 10,998 +0.02(+0.21%)
Nov 09, 2020 7.317 7.453 7.271 7.279 27,142 +0.21(+3.01%)
Nov 06, 2020 7.006 7.115 7.006 7.066 11,989 +0.11(+1.64%)
Nov 05, 2020 7.021 7.157 6.952 6.952 5,867 +0.11(+1.55%)
Nov 04, 2020 6.854 6.976 6.800 6.846 15,602 +0.03(+0.45%)
Nov 03, 2020 6.823 6.857 6.816 6.816 7,749 +0.11(+1.58%)
Nov 02, 2020 6.709 6.709 6.709 6.709 1,686 +0.08(+1.26%)
Oct 30, 2020 6.580 6.640 6.580 6.626 3,162 +0.05(+0.81%)
Oct 29, 2020 6.709 6.746 6.474 6.573 13,595 -0.05(-0.80%)
Oct 28, 2020 6.816 6.816 6.467 6.626 13,021 -0.28(-4.07%)
Oct 27, 2020 6.907 6.918 6.907 6.907 2,450 +0.00(+0.00%)
Oct 26, 2020 6.914 6.960 6.907 6.907 4,540 -0.08(-1.19%)
Oct 23, 2020 7.005 7.005 6.967 6.990 41,370 +0.07(+0.99%)
Oct 22, 2020 6.914 6.981 6.914 6.922 6,033 -0.02(-0.33%)
Oct 21, 2020 7.023 7.023 6.945 6.945 91,241 -0.10(-1.40%)
Oct 20, 2020 7.005 7.104 6.983 7.043 27,096 +0.13(+1.87%)
Oct 19, 2020 6.983 7.043 6.914 6.914 1,330 -0.06(-0.87%)
Oct 16, 2020 6.930 7.045 6.930 6.975 41,634 +0.07(+0.99%)
Oct 15, 2020 6.922 7.081 6.907 6.907 7,550 -0.16(-2.23%)
Oct 14, 2020 7.043 7.108 7.043 7.064 6,802 +0.01(+0.19%)
Oct 13, 2020 7.066 7.081 7.028 7.051 8,753 +0.02(+0.32%)
Oct 12, 2020 7.119 7.134 7.028 7.028 12,124 -0.05(-0.64%)
Oct 09, 2020 7.134 7.172 7.036 7.074 45,587 -0.02(-0.21%)
Oct 08, 2020 7.104 7.127 7.065 7.089 23,437 +0.01(+0.11%)
Oct 07, 2020 7.119 7.119 6.945 7.081 49,219 +0.02(+0.21%)
Oct 06, 2020 7.074 7.119 7.059 7.066 13,450 -0.02(-0.24%)
Oct 05, 2020 7.005 7.085 7.005 7.083 8,021 +0.12(+1.77%)
Oct 02, 2020 6.960 6.960 6.960 6.960 790 -0.05(-0.65%)
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.