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 )

9.050 +0.130 (+1.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 31, 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, 2013 5.990 5.855 5.855 5.855 77,595 -0.10(-1.73%)
Dec 30, 2013 5.912 6.023 5.879 5.958 60,697 +0.12(+2.00%)
Dec 27, 2013 5.807 5.846 5.807 5.841 37,073 -0.01(-0.10%)
Dec 26, 2013 5.787 5.866 5.761 5.846 16,397 +0.07(+1.13%)
Dec 24, 2013 5.755 5.787 5.748 5.781 5,633 +0.04(+0.68%)
Dec 23, 2013 5.630 5.990 5.630 5.742 66,720 +0.12(+2.05%)
Dec 20, 2013 5.571 5.626 5.552 5.626 7,875 +0.05(+0.87%)
Dec 19, 2013 5.584 5.584 5.564 5.578 5,563 +0.00(+0.00%)
Dec 18, 2013 5.565 5.578 5.486 5.578 54,845 +0.01(+0.24%)
Dec 17, 2013 5.552 5.571 5.532 5.565 18,722 -0.01(-0.23%)
Dec 16, 2013 5.512 5.578 5.499 5.578 43,250 +0.09(+1.55%)
Dec 13, 2013 5.467 5.493 5.408 5.493 9,939 -0.01(-0.24%)
Dec 12, 2013 5.493 5.565 5.474 5.506 30,630 +0.02(+0.36%)
Dec 11, 2013 5.525 5.545 5.447 5.486 27,778 +0.00(+0.02%)
Dec 10, 2013 5.499 5.552 5.485 5.485 17,290 -0.04(-0.73%)
Dec 09, 2013 5.565 5.565 5.506 5.525 21,346 -0.04(-0.71%)
Dec 06, 2013 5.539 5.630 5.539 5.565 24,787 +0.05(+0.95%)
Dec 05, 2013 5.532 5.565 5.506 5.512 34,226 -0.04(-0.66%)
Dec 04, 2013 5.525 5.597 5.525 5.549 61,874 +0.02(+0.43%)
Dec 03, 2013 5.519 5.578 5.519 5.525 47,406 -0.04(-0.71%)
Dec 02, 2013 5.532 5.617 5.532 5.565 27,867 -0.02(-0.35%)
Nov 29, 2013 5.565 5.629 5.565 5.584 8,052 +0.03(+0.47%)
Nov 27, 2013 5.565 5.565 5.558 5.558 8,587 +0.01(+0.23%)
Nov 26, 2013 5.519 5.545 5.519 5.545 20,051 +0.01(+0.23%)
Nov 25, 2013 5.578 5.578 5.525 5.533 65,702 -0.05(-0.81%)
Nov 22, 2013 5.565 5.584 5.520 5.578 23,171 +0.00(+0.00%)
Nov 21, 2013 5.565 5.584 5.532 5.578 13,589 +0.01(+0.24%)
Nov 20, 2013 5.571 5.578 5.532 5.565 10,464 -0.01(-0.12%)
Nov 19, 2013 5.578 5.578 5.559 5.571 16,974 +0.00(+0.00%)
Nov 18, 2013 5.578 5.578 5.564 5.571 17,567 +0.01(+0.24%)
Nov 15, 2013 5.565 5.571 5.519 5.558 14,630 +0.01(+0.24%)
Nov 14, 2013 5.525 5.552 5.519 5.545 32,816 -0.01(-0.12%)
Nov 12, 2013 5.545 5.566 5.539 5.552 18,289 -0.03(-0.47%)
Nov 11, 2013 5.591 5.591 5.571 5.578 7,417 -0.00(-0.00%)
Nov 08, 2013 5.558 5.584 5.532 5.578 11,944 -0.01(-0.12%)
Nov 07, 2013 5.604 5.630 5.525 5.584 106,166 +0.03(+0.59%)
Nov 06, 2013 5.558 5.565 5.525 5.552 21,376 +0.03(+0.47%)
Nov 05, 2013 5.519 5.545 5.499 5.525 15,302 -0.04(-0.71%)
Nov 04, 2013 5.624 5.624 5.545 5.565 9,699 -0.05(-0.93%)
Nov 01, 2013 5.656 5.656 5.584 5.617 6,775 -0.04(-0.69%)
Oct 31, 2013 5.604 5.670 5.591 5.656 31,255 +0.01(+0.23%)
Oct 30, 2013 5.611 5.643 5.598 5.643 16,453 +0.03(+0.58%)
Oct 29, 2013 5.624 5.643 5.592 5.611 27,286 -0.01(-0.25%)
Oct 28, 2013 5.611 5.650 5.584 5.625 26,564 -0.03(-0.45%)
Oct 25, 2013 5.676 5.676 5.630 5.650 38,029 +0.01(+0.12%)
Oct 24, 2013 5.656 5.813 5.637 5.643 26,387 +0.00(+0.06%)
Oct 23, 2013 5.689 5.715 5.640 5.640 41,458 -0.03(-0.48%)
Oct 22, 2013 5.630 5.689 5.624 5.667 15,983 +0.08(+1.36%)
Oct 21, 2013 5.591 5.624 5.584 5.591 37,753 +0.01(+0.12%)
Oct 18, 2013 5.519 5.656 5.519 5.584 41,926 +0.07(+1.19%)
Oct 17, 2013 5.460 5.519 5.453 5.519 28,725 +0.05(+0.84%)
Oct 16, 2013 5.506 5.506 5.469 5.473 28,711 +0.03(+0.48%)
Oct 15, 2013 5.395 5.460 5.395 5.447 19,139 +0.00(+0.00%)
Oct 14, 2013 5.362 5.467 5.362 5.447 18,111 -0.01(-0.24%)
Oct 11, 2013 5.408 5.466 5.401 5.460 7,267 +0.01(+0.24%)
Oct 10, 2013 5.362 5.447 5.362 5.447 8,477 +0.14(+2.58%)
Oct 09, 2013 5.264 5.342 5.264 5.310 12,584 -0.01(-0.11%)
Oct 08, 2013 5.349 5.375 5.290 5.316 15,039 -0.03(-0.61%)
Oct 07, 2013 5.290 5.349 5.257 5.349 4,124 +0.00(+0.00%)
Oct 04, 2013 5.375 5.375 5.283 5.349 5,266 -0.03(-0.61%)
Oct 03, 2013 5.368 5.401 5.342 5.381 26,194 -0.03(-0.60%)
Oct 02, 2013 5.354 5.414 5.354 5.414 35,539 +0.05(+0.85%)
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.