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 )

9.210 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 8.000 8.087 7.944 7.944 14,328 +0.04(+0.47%)
Nov 29, 2007 7.845 7.944 7.776 7.907 21,573 -0.07(-0.93%)
Nov 28, 2007 7.758 8.106 7.745 7.981 30,589 +0.28(+3.63%)
Nov 27, 2007 7.752 7.776 7.609 7.702 70,034 +0.04(+0.49%)
Nov 26, 2007 7.714 7.783 7.596 7.665 36,546 -0.11(-1.44%)
Nov 23, 2007 7.826 7.826 7.696 7.776 25,276 +0.17(+2.29%)
Nov 21, 2007 7.752 7.814 7.596 7.603 27,530 -0.26(-3.32%)
Nov 20, 2007 7.708 7.863 7.702 7.863 59,408 +0.06(+0.80%)
Nov 19, 2007 8.043 8.043 7.764 7.801 23,868 -0.27(-3.31%)
Nov 16, 2007 7.950 8.130 7.950 8.068 9,176 +0.09(+1.17%)
Nov 15, 2007 8.043 8.081 7.919 7.975 35,097 -0.09(-1.08%)
Nov 14, 2007 8.162 8.205 8.056 8.062 10,625 -0.04(-0.54%)
Nov 13, 2007 8.093 8.205 8.043 8.106 22,378 +0.04(+0.46%)
Nov 12, 2007 8.292 8.292 8.068 8.068 51,358 -0.09(-1.07%)
Nov 09, 2007 8.224 8.255 8.056 8.155 31,877 -0.13(-1.57%)
Nov 08, 2007 8.323 8.329 8.186 8.286 33,326 +0.06(+0.68%)
Nov 07, 2007 8.335 8.398 8.230 8.230 20,446 -0.12(-1.49%)
Nov 06, 2007 8.186 8.379 8.186 8.354 11,591 +0.12(+1.51%)
Nov 05, 2007 8.242 8.261 8.193 8.230 11,752 -0.13(-1.57%)
Nov 02, 2007 8.205 8.361 8.205 8.361 30,589 +0.13(+1.52%)
Nov 01, 2007 8.323 8.385 8.236 8.236 27,208 -0.25(-2.93%)
Oct 31, 2007 8.366 8.509 8.366 8.484 11,269 +0.07(+0.89%)
Oct 30, 2007 8.379 8.410 8.329 8.410 12,396 -0.03(-0.37%)
Oct 29, 2007 8.261 8.447 8.261 8.441 26,564 +0.11(+1.34%)
Oct 26, 2007 8.236 8.354 8.217 8.329 17,387 +0.16(+1.90%)
Oct 25, 2007 8.137 8.255 8.056 8.174 23,183 +0.09(+1.15%)
Oct 24, 2007 8.031 8.137 8.031 8.081 70,839 -0.06(-0.69%)
Oct 23, 2007 8.081 8.168 8.012 8.137 37,351 +0.16(+1.95%)
Oct 22, 2007 7.950 8.075 7.857 7.981 29,945 -0.14(-1.68%)
Oct 19, 2007 8.180 8.224 8.012 8.118 25,598 -0.11(-1.36%)
Oct 18, 2007 8.137 8.286 8.118 8.230 51,680 +0.01(+0.08%)
Oct 17, 2007 8.230 8.348 8.211 8.224 28,013 +0.02(+0.23%)
Oct 16, 2007 8.143 8.224 8.118 8.205 23,183 -0.03(-0.38%)
Oct 15, 2007 8.304 8.317 8.199 8.236 11,108 -0.11(-1.34%)
Oct 12, 2007 8.174 8.366 8.174 8.348 30,589 +0.15(+1.82%)
Oct 11, 2007 8.211 8.292 8.193 8.199 67,458 -0.02(-0.30%)
Oct 10, 2007 8.124 8.224 8.124 8.224 13,362 +0.02(+0.30%)
Oct 09, 2007 8.149 8.211 8.031 8.199 21,090 +0.11(+1.38%)
Oct 08, 2007 8.193 8.193 8.068 8.087 28,174 -0.14(-1.66%)
Oct 05, 2007 8.211 8.224 8.180 8.224 41,698 +0.11(+1.38%)
Oct 04, 2007 8.180 8.180 7.857 8.112 55,866 +0.02(+0.31%)
Oct 03, 2007 8.186 8.205 8.043 8.087 23,988 -0.11(-1.29%)
Oct 02, 2007 8.180 8.193 8.081 8.193 16,421 +0.00(+0.00%)
Oct 01, 2007 8.118 8.199 8.099 8.193 14,489 +0.09(+1.15%)
Sep 28, 2007 8.081 8.099 7.839 8.099 16,099 +0.03(+0.38%)
Sep 27, 2007 8.081 8.106 8.062 8.068 25,759 +0.06(+0.70%)
Sep 26, 2007 8.050 8.106 7.963 8.012 21,251 -0.03(-0.39%)
Sep 25, 2007 7.957 8.075 7.801 8.043 48,138 +0.02(+0.31%)
Sep 24, 2007 7.950 8.099 7.888 8.019 24,310 -0.06(-0.77%)
Sep 21, 2007 7.981 8.106 7.969 8.081 12,235 +0.16(+2.04%)
Sep 20, 2007 8.075 8.075 7.770 7.919 54,095 +0.00(+0.00%)
Sep 19, 2007 7.894 8.025 7.839 7.919 27,530 +0.02(+0.31%)
Sep 18, 2007 7.764 8.012 7.708 7.894 40,893 +0.24(+3.08%)
Sep 17, 2007 7.702 7.702 7.596 7.658 11,108 -0.07(-0.96%)
Sep 14, 2007 7.733 7.789 7.609 7.733 14,328 -0.06(-0.80%)
Sep 13, 2007 7.789 7.845 7.733 7.795 20,446 +0.05(+0.64%)
Sep 12, 2007 7.677 7.894 7.677 7.745 46,045 +0.07(+0.97%)
Sep 11, 2007 7.596 7.671 7.596 7.671 21,412 +0.09(+1.23%)
Sep 10, 2007 7.578 7.609 7.509 7.578 31,072 +0.01(+0.16%)
Sep 07, 2007 7.509 7.609 7.509 7.565 33,326 -0.11(-1.46%)
Sep 06, 2007 7.609 7.733 7.609 7.677 38,478 +0.01(+0.16%)
Sep 05, 2007 7.702 7.702 7.615 7.665 6,439 -0.10(-1.28%)
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.