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, 2014 5.483 5.477 5.477 5.477 39,221 -0.01(-0.24%)
Dec 30, 2014 5.483 5.523 5.430 5.490 141,693 -0.05(-0.84%)
Dec 29, 2014 5.530 5.590 5.530 5.537 5,811 -0.05(-0.83%)
Dec 26, 2014 5.583 5.603 5.577 5.583 24,311 +0.01(+0.24%)
Dec 24, 2014 5.550 5.570 5.570 5.570 5,860 +0.05(+0.84%)
Dec 23, 2014 5.523 5.537 5.517 5.523 40,745 +0.01(+0.24%)
Dec 22, 2014 5.510 5.517 5.470 5.510 81,112 +0.03(+0.49%)
Dec 19, 2014 5.410 5.483 5.410 5.483 33,934 -0.03(-0.48%)
Dec 18, 2014 5.450 5.517 5.450 5.510 15,043 +0.10(+1.80%)
Dec 17, 2014 5.330 5.450 5.330 5.413 47,253 +0.05(+0.92%)
Dec 16, 2014 5.350 5.403 5.284 5.364 58,304 +0.03(+0.50%)
Dec 15, 2014 5.403 5.406 5.317 5.337 22,160 -0.06(-1.11%)
Dec 12, 2014 5.450 5.457 5.383 5.397 76,115 -0.10(-1.87%)
Dec 11, 2014 5.530 5.570 5.497 5.500 20,595 +0.00(+0.06%)
Dec 10, 2014 5.556 5.556 5.487 5.497 24,165 -0.07(-1.31%)
Dec 09, 2014 5.576 5.578 5.556 5.570 18,485 -0.04(-0.71%)
Dec 08, 2014 5.583 5.663 5.583 5.610 10,426 -0.06(-1.06%)
Dec 05, 2014 5.670 5.670 5.663 5.670 7,420 +0.05(+0.83%)
Dec 04, 2014 5.636 5.644 5.610 5.623 10,260 -0.02(-0.35%)
Dec 03, 2014 5.650 5.656 5.636 5.643 12,119 -0.01(-0.12%)
Dec 02, 2014 5.603 5.676 5.603 5.650 42,454 +0.03(+0.59%)
Dec 01, 2014 5.616 5.643 5.576 5.616 11,419 +0.01(+0.24%)
Nov 28, 2014 5.623 5.650 5.584 5.603 12,851 -0.05(-0.94%)
Nov 26, 2014 5.636 5.656 5.656 5.656 26,448 +0.07(+1.19%)
Nov 25, 2014 5.563 5.590 5.556 5.590 15,072 +0.07(+1.20%)
Nov 24, 2014 5.497 5.563 5.497 5.523 33,527 -0.02(-0.36%)
Nov 21, 2014 5.537 5.609 5.537 5.543 12,277 +0.06(+1.09%)
Nov 20, 2014 5.410 5.483 5.410 5.483 14,178 +0.02(+0.37%)
Nov 19, 2014 5.470 5.503 5.457 5.463 45,992 -0.01(-0.12%)
Nov 18, 2014 5.457 5.517 5.437 5.470 69,051 +0.05(+0.86%)
Nov 17, 2014 5.457 5.457 5.423 5.423 34,014 -0.03(-0.61%)
Nov 14, 2014 5.423 5.463 5.417 5.457 6,167 +0.03(+0.61%)
Nov 13, 2014 5.423 5.430 5.375 5.423 12,287 -0.03(-0.49%)
Nov 12, 2014 5.364 5.450 5.350 5.450 13,327 +0.03(+0.49%)
Nov 11, 2014 5.357 5.443 5.357 5.423 25,611 +0.05(+0.99%)
Nov 10, 2014 5.304 5.378 5.304 5.370 5,887 +0.00(+0.00%)
Nov 07, 2014 5.324 5.372 5.324 5.370 14,354 -0.01(-0.12%)
Nov 06, 2014 5.417 5.417 5.370 5.377 15,401 -0.02(-0.37%)
Nov 05, 2014 5.403 5.423 5.397 5.397 11,082 +0.03(+0.48%)
Nov 04, 2014 5.370 5.376 5.350 5.371 5,805 -0.03(-0.60%)
Nov 03, 2014 5.463 5.463 5.210 5.403 36,503 -0.08(-1.46%)
Oct 31, 2014 5.443 5.510 5.443 5.483 10,831 +0.05(+0.98%)
Oct 30, 2014 5.344 5.490 5.344 5.430 30,882 +0.07(+1.37%)
Oct 29, 2014 5.390 5.450 5.350 5.357 40,257 -0.03(-0.62%)
Oct 28, 2014 5.383 5.403 5.350 5.390 27,231 +0.09(+1.63%)
Oct 27, 2014 5.330 5.383 5.383 5.304 25,053 -0.08(-1.48%)
Oct 24, 2014 5.350 5.410 5.317 5.383 32,677 +0.05(+0.87%)
Oct 23, 2014 5.330 5.376 5.324 5.337 24,386 +0.06(+1.14%)
Oct 22, 2014 5.363 5.363 5.270 5.277 33,850 -0.04(-0.76%)
Oct 21, 2014 5.197 5.344 5.124 5.317 38,319 +0.13(+2.44%)
Oct 20, 2014 5.151 5.197 5.151 5.191 12,750 +0.01(+0.13%)
Oct 17, 2014 5.104 5.224 5.104 5.184 25,737 +0.14(+2.77%)
Oct 16, 2014 4.991 5.117 4.964 5.044 44,944 +0.01(+0.22%)
Oct 15, 2014 5.084 5.099 5.011 5.033 185,124 -0.12(-2.28%)
Oct 14, 2014 5.157 5.164 5.084 5.151 49,852 -0.03(-0.51%)
Oct 13, 2014 5.277 5.290 5.237 5.177 28,779 -0.07(-1.39%)
Oct 10, 2014 5.270 5.272 5.250 5.250 72,513 -0.03(-0.50%)
Oct 09, 2014 5.344 5.344 5.270 5.277 26,577 -0.07(-1.25%)
Oct 08, 2014 5.317 5.344 5.317 5.344 12,789 +0.03(+0.56%)
Oct 07, 2014 5.364 5.370 5.310 5.314 15,330 -0.09(-1.66%)
Oct 06, 2014 5.383 5.403 5.377 5.403 3,871 +0.02(+0.37%)
Oct 03, 2014 5.350 5.383 5.344 5.383 18,118 +0.03(+0.50%)
Oct 02, 2014 5.357 5.383 5.350 5.357 31,447 -0.04(-0.74%)
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.