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 )

8.950 +0.030 (+0.34%)
Streaming Delayed Price Updated: 11:04 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 (%)
Jan 30, 2015 5.633 5.633 5.560 5.582 79,285 -0.05(-0.91%)
Jan 29, 2015 5.540 5.633 5.540 5.633 38,600 +0.10(+1.80%)
Jan 28, 2015 5.553 5.587 5.507 5.534 26,609 -0.05(-0.95%)
Jan 27, 2015 5.547 5.607 5.547 5.587 73,192 +0.01(+0.18%)
Jan 26, 2015 5.527 5.606 5.527 5.577 53,704 +0.04(+0.78%)
Jan 23, 2015 5.587 5.587 5.410 5.534 33,064 -0.04(-0.71%)
Jan 22, 2015 5.560 5.574 5.468 5.574 66,678 +0.07(+1.20%)
Jan 21, 2015 5.487 5.527 5.487 5.507 80,326 +0.05(+0.97%)
Jan 20, 2015 5.368 5.481 5.368 5.454 70,397 +0.05(+0.98%)
Jan 16, 2015 5.362 5.401 5.335 5.401 14,337 +0.07(+1.37%)
Jan 15, 2015 5.302 5.355 5.302 5.328 42,579 +0.01(+0.25%)
Jan 14, 2015 5.289 5.315 5.289 5.315 29,275 -0.00(-0.08%)
Jan 13, 2015 5.355 5.395 5.269 5.319 21,793 +0.01(+0.20%)
Jan 12, 2015 5.308 5.322 5.275 5.308 15,680 +0.00(+0.00%)
Jan 09, 2015 5.322 5.322 5.289 5.308 13,961 -0.02(-0.37%)
Jan 08, 2015 5.282 5.338 5.282 5.328 20,113 +0.05(+0.88%)
Jan 07, 2015 5.275 5.308 5.255 5.282 67,707 +0.03(+0.50%)
Jan 06, 2015 5.282 5.289 5.255 5.255 46,178 -0.01(-0.24%)
Jan 05, 2015 5.375 5.375 5.262 5.268 25,129 -0.19(-3.41%)
Jan 02, 2015 5.463 5.463 5.401 5.454 14,914 +0.00(+0.00%)
Dec 31, 2014 5.461 5.454 5.454 5.454 39,382 -0.01(-0.24%)
Dec 30, 2014 5.461 5.501 5.408 5.468 142,274 -0.05(-0.84%)
Dec 29, 2014 5.507 5.567 5.507 5.514 5,834 -0.05(-0.83%)
Dec 26, 2014 5.560 5.580 5.554 5.560 24,411 +0.01(+0.24%)
Dec 24, 2014 5.527 5.547 5.547 5.547 5,884 +0.05(+0.84%)
Dec 23, 2014 5.501 5.514 5.495 5.501 40,912 +0.01(+0.24%)
Dec 22, 2014 5.487 5.494 5.448 5.487 81,444 +0.03(+0.49%)
Dec 19, 2014 5.388 5.461 5.388 5.461 34,074 -0.03(-0.48%)
Dec 18, 2014 5.428 5.494 5.428 5.487 15,105 +0.10(+1.79%)
Dec 17, 2014 5.308 5.428 5.308 5.391 47,447 +0.05(+0.92%)
Dec 16, 2014 5.328 5.381 5.262 5.342 58,543 +0.03(+0.50%)
Dec 15, 2014 5.381 5.384 5.295 5.315 22,251 -0.06(-1.11%)
Dec 12, 2014 5.428 5.434 5.362 5.375 76,427 -0.10(-1.87%)
Dec 11, 2014 5.507 5.547 5.474 5.477 20,679 +0.00(+0.06%)
Dec 10, 2014 5.534 5.534 5.464 5.474 24,264 -0.07(-1.31%)
Dec 09, 2014 5.554 5.555 5.534 5.547 18,561 -0.04(-0.71%)
Dec 08, 2014 5.560 5.640 5.560 5.587 10,468 -0.06(-1.06%)
Dec 05, 2014 5.646 5.646 5.640 5.646 7,450 +0.05(+0.83%)
Dec 04, 2014 5.613 5.621 5.587 5.600 10,302 -0.02(-0.35%)
Dec 03, 2014 5.627 5.633 5.613 5.620 12,169 -0.01(-0.12%)
Dec 02, 2014 5.580 5.653 5.580 5.627 42,628 +0.03(+0.59%)
Dec 01, 2014 5.594 5.620 5.554 5.593 11,466 +0.01(+0.24%)
Nov 28, 2014 5.600 5.627 5.562 5.580 12,904 -0.05(-0.94%)
Nov 26, 2014 5.613 5.633 5.633 5.633 26,556 +0.07(+1.19%)
Nov 25, 2014 5.540 5.567 5.534 5.567 15,134 +0.07(+1.20%)
Nov 24, 2014 5.474 5.540 5.474 5.501 33,665 -0.02(-0.36%)
Nov 21, 2014 5.514 5.586 5.514 5.521 12,327 +0.06(+1.09%)
Nov 20, 2014 5.388 5.461 5.388 5.461 14,236 +0.02(+0.37%)
Nov 19, 2014 5.448 5.481 5.434 5.441 46,181 -0.01(-0.12%)
Nov 18, 2014 5.434 5.494 5.415 5.448 69,334 +0.05(+0.86%)
Nov 17, 2014 5.434 5.434 5.401 5.401 34,154 -0.03(-0.61%)
Nov 14, 2014 5.401 5.441 5.395 5.434 6,192 +0.03(+0.61%)
Nov 13, 2014 5.401 5.408 5.354 5.401 12,338 -0.03(-0.49%)
Nov 12, 2014 5.342 5.428 5.328 5.428 13,382 +0.03(+0.49%)
Nov 11, 2014 5.335 5.421 5.335 5.401 25,716 +0.05(+0.99%)
Nov 10, 2014 5.282 5.356 5.282 5.348 5,911 +0.00(+0.00%)
Nov 07, 2014 5.302 5.350 5.302 5.348 14,413 -0.01(-0.12%)
Nov 06, 2014 5.395 5.395 5.348 5.355 15,464 -0.02(-0.37%)
Nov 05, 2014 5.381 5.401 5.375 5.375 11,128 +0.03(+0.48%)
Nov 04, 2014 5.348 5.354 5.328 5.349 5,828 -0.03(-0.60%)
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.