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 (%)
Apr 30, 2015 5.918 5.951 5.906 5.928 5,447 -0.00(-0.06%)
Apr 29, 2015 5.958 5.958 5.872 5.931 3,900 -0.03(-0.44%)
Apr 28, 2015 5.958 5.965 5.947 5.958 6,616 +0.01(+0.22%)
Apr 27, 2015 5.892 5.965 5.892 5.945 20,311 +0.01(+0.11%)
Apr 24, 2015 5.984 5.984 5.912 5.938 15,947 +0.00(+0.00%)
Apr 23, 2015 5.859 5.938 5.852 5.938 11,126 +0.07(+1.13%)
Apr 22, 2015 5.918 5.918 5.872 5.872 633 +0.01(+0.23%)
Apr 21, 2015 5.865 5.938 5.859 5.859 19,001 +0.02(+0.34%)
Apr 20, 2015 5.878 5.878 5.779 5.839 12,751 +0.01(+0.11%)
Apr 17, 2015 5.806 5.839 5.786 5.832 4,229 -0.02(-0.33%)
Apr 16, 2015 5.885 5.892 5.839 5.852 4,713 -0.03(-0.57%)
Apr 15, 2015 5.926 5.951 5.873 5.885 23,778 -0.03(-0.56%)
Apr 14, 2015 5.766 5.925 5.766 5.918 33,971 +0.14(+2.41%)
Apr 13, 2015 5.772 5.845 5.769 5.779 4,134 -0.06(-1.02%)
Apr 10, 2015 5.892 5.892 5.806 5.839 15,051 -0.01(-0.23%)
Apr 09, 2015 5.885 5.885 5.766 5.852 22,579 +0.01(+0.11%)
Apr 08, 2015 5.965 5.965 5.799 5.845 21,325 -0.07(-1.23%)
Apr 07, 2015 5.918 5.925 5.865 5.918 26,431 +0.07(+1.25%)
Apr 06, 2015 5.719 5.918 5.719 5.845 32,645 +0.08(+1.38%)
Apr 02, 2015 5.753 5.766 5.766 5.766 2,866 +0.04(+0.69%)
Apr 01, 2015 5.812 5.812 5.726 5.726 24,607 -0.08(-1.37%)
Mar 31, 2015 5.772 5.806 5.647 5.806 46,183 +0.03(+0.57%)
Mar 30, 2015 5.706 5.772 5.706 5.772 51,765 +0.03(+0.46%)
Mar 27, 2015 5.793 5.812 5.746 5.746 7,453 -0.01(-0.25%)
Mar 26, 2015 5.746 5.786 5.746 5.760 46,072 -0.02(-0.33%)
Mar 25, 2015 5.852 5.912 5.733 5.779 22,303 -0.04(-0.68%)
Mar 24, 2015 5.759 5.832 5.759 5.819 13,385 +0.05(+0.92%)
Mar 23, 2015 5.905 5.905 5.693 5.766 27,561 -0.05(-0.91%)
Mar 20, 2015 5.812 5.859 5.772 5.819 33,106 +0.07(+1.27%)
Mar 19, 2015 5.706 5.759 5.686 5.746 36,925 -0.01(-0.23%)
Mar 18, 2015 5.690 5.792 5.646 5.759 34,848 +0.13(+2.35%)
Mar 17, 2015 5.613 5.686 5.587 5.627 25,489 -0.01(-0.23%)
Mar 16, 2015 5.620 5.642 5.613 5.640 40,256 +0.02(+0.35%)
Mar 13, 2015 5.680 5.680 5.574 5.620 50,828 -0.07(-1.17%)
Mar 12, 2015 5.693 5.693 5.627 5.686 23,286 +0.03(+0.59%)
Mar 11, 2015 5.719 5.726 5.627 5.653 28,678 -0.03(-0.47%)
Mar 10, 2015 5.607 5.699 5.587 5.680 38,288 -0.05(-0.92%)
Mar 09, 2015 5.772 5.772 5.700 5.733 31,868 +0.02(+0.35%)
Mar 06, 2015 5.779 5.779 5.700 5.713 44,805 -0.08(-1.37%)
Mar 05, 2015 5.772 5.819 5.753 5.792 32,308 +0.02(+0.34%)
Mar 04, 2015 5.792 5.793 5.753 5.772 12,433 -0.04(-0.68%)
Mar 03, 2015 5.777 5.825 5.777 5.812 6,192 +0.01(+0.11%)
Mar 02, 2015 5.792 5.845 5.786 5.806 49,807 +0.06(+1.04%)
Feb 27, 2015 5.819 5.856 5.739 5.746 24,145 -0.10(-1.78%)
Feb 26, 2015 6.024 6.024 5.832 5.850 45,004 +0.02(+0.30%)
Feb 25, 2015 5.726 5.832 5.726 5.832 10,888 +0.07(+1.27%)
Feb 24, 2015 5.733 5.799 5.733 5.759 31,999 -0.05(-0.91%)
Feb 23, 2015 5.825 5.832 5.740 5.812 22,942 +0.03(+0.46%)
Feb 20, 2015 5.726 5.845 5.713 5.786 19,458 +0.05(+0.92%)
Feb 19, 2015 5.710 5.733 5.653 5.733 35,543 +0.03(+0.58%)
Feb 18, 2015 5.653 5.726 5.653 5.699 32,559 -0.05(-0.81%)
Feb 17, 2015 5.719 5.772 5.719 5.746 58,459 +0.04(+0.70%)
Feb 13, 2015 5.693 5.706 5.706 5.706 12,373 +0.05(+0.94%)
Feb 12, 2015 5.693 5.693 5.620 5.653 29,609 +0.01(+0.24%)
Feb 11, 2015 5.607 5.640 5.554 5.640 8,211 +0.04(+0.71%)
Feb 10, 2015 5.673 5.726 5.600 5.600 46,797 -0.02(-0.35%)
Feb 09, 2015 5.567 5.666 5.521 5.620 19,039 +0.03(+0.47%)
Feb 06, 2015 5.627 5.627 5.574 5.593 12,424 -0.07(-1.23%)
Feb 05, 2015 5.629 5.686 5.620 5.663 24,462 +0.06(+1.12%)
Feb 04, 2015 5.574 5.613 5.560 5.600 35,887 -0.03(-0.59%)
Feb 03, 2015 5.607 5.655 5.607 5.633 27,552 +0.06(+1.07%)
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.