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 (%)
Jan 31, 2017 5.393 5.434 5.380 5.421 40,844 +0.03(+0.51%)
Jan 30, 2017 5.393 5.393 5.349 5.393 25,160 -0.04(-0.75%)
Jan 27, 2017 5.387 5.448 5.387 5.434 23,934 +0.03(+0.63%)
Jan 26, 2017 5.407 5.407 5.366 5.400 69,294 -0.01(-0.13%)
Jan 25, 2017 5.380 5.414 5.373 5.407 7,520 +0.05(+0.89%)
Jan 24, 2017 5.380 5.391 5.352 5.359 23,420 +0.00(+0.00%)
Jan 23, 2017 5.345 5.366 5.345 5.359 10,997 +0.01(+0.13%)
Jan 20, 2017 5.331 5.378 5.331 5.352 18,239 -0.01(-0.13%)
Jan 19, 2017 5.305 5.371 5.305 5.359 19,135 +0.00(+0.00%)
Jan 18, 2017 5.373 5.380 5.346 5.359 11,753 +0.00(+0.00%)
Jan 17, 2017 5.380 5.380 5.352 5.359 8,958 -0.03(-0.63%)
Jan 13, 2017 5.393 5.393 5.393 0 +0.05(+1.02%)
Jan 12, 2017 5.352 5.359 5.339 5.339 40,907 -0.03(-0.51%)
Jan 11, 2017 5.325 5.366 5.312 5.366 6,868 +0.02(+0.37%)
Jan 10, 2017 5.311 5.352 5.311 5.346 6,875 +0.03(+0.65%)
Jan 09, 2017 5.346 5.346 5.264 5.311 13,254 -0.01(-0.13%)
Jan 06, 2017 5.318 5.325 5.311 5.318 2,769 -0.01(-0.12%)
Jan 05, 2017 5.291 5.332 5.270 5.325 56,847 +0.02(+0.38%)
Jan 04, 2017 5.332 5.332 5.277 5.305 48,959 -0.03(-0.64%)
Jan 03, 2017 5.264 5.339 5.230 5.339 8,727 +0.07(+1.30%)
Dec 30, 2016 5.270 5.270 5.270 0 +0.08(+1.45%)
Dec 29, 2016 5.216 5.216 5.168 5.195 73,429 -0.02(-0.39%)
Dec 28, 2016 5.189 5.223 5.168 5.216 55,681 +0.02(+0.33%)
Dec 27, 2016 5.179 5.199 5.179 5.199 9,568 +0.01(+0.13%)
Dec 23, 2016 5.192 5.192 5.192 0 +0.01(+0.26%)
Dec 22, 2016 5.145 5.179 5.140 5.179 15,118 +0.03(+0.66%)
Dec 21, 2016 5.090 5.145 5.090 5.145 59,202 +0.01(+0.13%)
Dec 20, 2016 5.084 5.138 5.084 5.138 58,857 +0.03(+0.66%)
Dec 19, 2016 5.104 5.110 5.077 5.104 16,833 +0.00(+0.00%)
Dec 16, 2016 5.084 5.104 5.084 5.104 10,676 +0.02(+0.40%)
Dec 15, 2016 5.090 5.097 5.050 5.084 188,071 -0.01(-0.13%)
Dec 14, 2016 5.111 5.135 5.090 5.090 52,131 -0.02(-0.40%)
Dec 13, 2016 5.097 5.148 5.097 5.111 94,206 -0.01(-0.13%)
Dec 12, 2016 5.116 5.119 5.104 5.118 23,936 -0.01(-0.27%)
Dec 09, 2016 5.090 5.135 5.090 5.131 66,592 +0.03(+0.60%)
Dec 08, 2016 5.050 5.145 5.050 5.101 55,536 +0.01(+0.20%)
Dec 07, 2016 5.036 5.128 5.036 5.090 58,259 +0.04(+0.81%)
Dec 06, 2016 5.023 5.057 5.023 5.050 79,620 +0.03(+0.68%)
Dec 05, 2016 5.023 5.070 5.009 5.016 34,384 +0.03(+0.68%)
Dec 02, 2016 4.989 4.989 4.880 4.982 127,682 -0.00(-0.05%)
Dec 01, 2016 4.982 5.036 4.982 4.985 32,472 -0.02(-0.35%)
Nov 30, 2016 4.996 5.036 4.968 5.002 26,669 +0.04(+0.82%)
Nov 29, 2016 4.941 5.009 4.941 4.962 28,654 +0.01(+0.27%)
Nov 28, 2016 4.941 4.963 4.917 4.948 21,064 +0.01(+0.14%)
Nov 25, 2016 4.907 4.955 4.907 4.941 5,483 -0.02(-0.34%)
Nov 23, 2016 4.958 4.958 4.958 0 -0.03(-0.61%)
Nov 22, 2016 4.949 4.989 4.949 4.989 10,092 +0.05(+1.10%)
Nov 21, 2016 4.948 4.954 4.915 4.935 15,247 +0.02(+0.33%)
Nov 18, 2016 4.901 4.921 4.901 4.919 17,851 -0.02(-0.33%)
Nov 17, 2016 4.936 4.941 4.921 4.935 6,137 +0.02(+0.33%)
Nov 16, 2016 4.955 4.955 4.914 4.919 18,135 -0.06(-1.27%)
Nov 15, 2016 4.982 4.982 4.928 4.982 11,581 +0.00(+0.00%)
Nov 14, 2016 5.084 5.084 4.975 4.982 27,089 -0.11(-2.13%)
Nov 11, 2016 5.131 5.131 5.084 5.090 12,607 -0.05(-1.05%)
Nov 10, 2016 5.090 5.150 5.090 5.145 14,735 +0.04(+0.80%)
Nov 09, 2016 5.145 5.158 5.084 5.104 54,851 -0.01(-0.26%)
Nov 08, 2016 5.097 5.118 5.043 5.118 18,001 +0.01(+0.27%)
Nov 07, 2016 5.118 5.138 5.084 5.104 48,856 +0.02(+0.40%)
Nov 04, 2016 5.090 5.096 5.070 5.084 14,570 +0.00(+0.00%)
Nov 03, 2016 5.104 5.111 5.084 5.084 18,841 -0.02(-0.40%)
Nov 02, 2016 5.090 5.112 5.090 5.104 2,328 -0.01(-0.26%)
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.