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 )

8.870 -0.190 (-2.10%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2008 3.323 3.447 3.323 3.385 122,189 +0.02(+0.55%)
Dec 30, 2008 3.311 3.373 3.305 3.367 32,183 +0.12(+3.63%)
Dec 29, 2008 3.242 3.270 3.211 3.249 40,528 +0.03(+0.96%)
Dec 26, 2008 3.174 3.218 3.168 3.218 32,047 +0.04(+1.37%)
Dec 24, 2008 3.137 3.174 3.137 3.174 15,659 +0.01(+0.20%)
Dec 23, 2008 3.174 3.379 3.118 3.168 51,586 +0.02(+0.79%)
Dec 22, 2008 3.348 3.348 3.050 3.143 100,076 -0.19(-5.60%)
Dec 19, 2008 3.174 3.329 3.143 3.329 95,695 +0.19(+5.93%)
Dec 18, 2008 3.267 3.389 3.143 3.143 59,158 +0.01(+0.20%)
Dec 17, 2008 3.199 3.211 3.075 3.137 30,890 +0.01(+0.40%)
Dec 16, 2008 3.013 3.124 2.963 3.124 54,710 +0.16(+5.45%)
Dec 15, 2008 3.025 3.025 2.919 2.963 69,332 +0.00(+0.00%)
Dec 12, 2008 2.919 3.044 2.919 2.963 19,962 +0.04(+1.49%)
Dec 11, 2008 2.857 3.075 2.857 2.919 68,146 -0.16(-5.05%)
Dec 10, 2008 3.000 3.075 2.957 3.075 61,254 +0.15(+5.10%)
Dec 09, 2008 2.901 3.168 2.851 2.926 101,250 +0.01(+0.21%)
Dec 08, 2008 2.808 2.963 2.808 2.919 52,919 +0.12(+4.44%)
Dec 05, 2008 2.752 2.802 2.714 2.795 27,390 +0.01(+0.22%)
Dec 04, 2008 2.895 2.901 2.777 2.789 70,295 -0.08(-2.81%)
Dec 03, 2008 2.870 2.957 2.870 2.870 34,504 -0.08(-2.74%)
Dec 02, 2008 2.833 3.106 2.764 2.951 39,876 +0.15(+5.32%)
Dec 01, 2008 2.951 2.951 2.795 2.801 17,254 -0.14(-4.65%)
Nov 28, 2008 3.000 3.354 2.795 2.938 25,939 -0.12(-4.06%)
Nov 26, 2008 2.901 3.286 2.846 3.062 44,550 +0.17(+5.79%)
Nov 25, 2008 3.056 3.404 2.826 2.895 35,689 -0.13(-4.31%)
Nov 24, 2008 2.659 3.025 2.609 3.025 85,761 +0.43(+16.51%)
Nov 21, 2008 2.615 2.683 2.522 2.596 25,898 -0.01(-0.48%)
Nov 20, 2008 2.833 2.833 2.547 2.609 105,791 -0.25(-8.70%)
Nov 19, 2008 2.919 3.205 2.857 2.857 14,585 -0.10(-3.36%)
Nov 18, 2008 2.975 3.224 2.919 2.957 29,328 -0.02(-0.63%)
Nov 17, 2008 2.969 3.224 2.919 2.975 39,522 +0.00(+0.00%)
Nov 14, 2008 3.106 3.385 2.975 2.975 34,879 -0.24(-7.53%)
Nov 13, 2008 3.044 3.354 2.926 3.218 47,050 +0.24(+7.92%)
Nov 12, 2008 3.075 3.292 2.982 2.982 14,559 -0.19(-5.88%)
Nov 11, 2008 3.205 3.541 3.168 3.168 50,893 -0.13(-3.86%)
Nov 10, 2008 3.416 3.416 3.267 3.295 35,076 -0.07(-1.94%)
Nov 07, 2008 3.286 3.410 3.286 3.361 28,728 +0.09(+2.90%)
Nov 06, 2008 3.323 3.404 3.266 3.266 14,649 -0.18(-5.27%)
Nov 05, 2008 3.628 3.876 3.423 3.447 61,564 -0.16(-4.31%)
Nov 04, 2008 3.466 3.727 3.274 3.603 22,932 +0.18(+5.11%)
Nov 03, 2008 3.385 3.634 3.336 3.428 25,896 +0.09(+2.70%)
Oct 31, 2008 3.280 3.503 3.239 3.338 30,185 +0.13(+4.13%)
Oct 30, 2008 3.199 3.292 3.013 3.205 35,731 +0.04(+1.38%)
Oct 29, 2008 3.286 3.286 3.106 3.162 35,489 +0.17(+5.60%)
Oct 28, 2008 3.224 3.348 2.833 2.994 68,196 +0.19(+6.87%)
Oct 27, 2008 2.913 2.951 2.795 2.801 40,501 -0.19(-6.43%)
Oct 24, 2008 3.106 3.106 2.795 2.994 46,267 -0.16(-5.12%)
Oct 23, 2008 3.230 3.379 3.137 3.156 35,755 -0.02(-0.59%)
Oct 22, 2008 3.510 3.510 3.168 3.174 66,890 -0.34(-9.56%)
Oct 21, 2008 3.758 3.951 3.510 3.510 120,317 -0.16(-4.24%)
Oct 20, 2008 3.845 3.845 3.510 3.665 65,332 +0.16(+4.42%)
Oct 17, 2008 3.565 3.626 3.491 3.510 25,980 -0.06(-1.57%)
Oct 16, 2008 3.423 3.659 3.416 3.565 121,309 +0.08(+2.32%)
Oct 15, 2008 3.572 3.975 3.485 3.485 111,503 -0.37(-9.52%)
Oct 14, 2008 4.280 4.280 3.640 3.851 89,451 -0.10(-2.58%)
Oct 13, 2008 4.025 4.044 3.634 3.953 250,419 +0.82(+26.02%)
Oct 10, 2008 2.919 3.218 2.795 3.137 117,545 -0.03(-0.98%)
Oct 09, 2008 4.000 4.000 3.106 3.168 212,508 -0.21(-6.25%)
Oct 08, 2008 3.454 3.665 3.218 3.379 204,678 -0.25(-7.01%)
Oct 07, 2008 3.833 3.994 3.621 3.634 46,045 -0.16(-4.26%)
Oct 06, 2008 3.907 4.006 3.659 3.795 167,976 -0.43(-10.28%)
Oct 03, 2008 4.236 4.404 4.224 4.230 22,535 +0.01(+0.15%)
Oct 02, 2008 4.336 4.392 4.224 4.224 52,427 -0.19(-4.36%)
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.