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 (%)
May 31, 2012 3.716 3.742 3.716 3.722 25,151 -0.01(-0.17%)
May 30, 2012 3.774 3.774 3.716 3.729 21,706 -0.08(-2.02%)
May 29, 2012 3.780 3.822 3.780 3.806 15,464 +0.02(+0.51%)
May 25, 2012 3.774 3.786 3.774 3.786 881 -0.01(-0.17%)
May 24, 2012 3.818 3.818 3.793 3.793 8,567 -0.04(-1.00%)
May 23, 2012 3.786 3.831 3.786 3.831 3,121 -0.01(-0.33%)
May 22, 2012 3.850 3.921 3.786 3.844 8,726 +0.03(+0.67%)
May 21, 2012 3.761 3.831 3.761 3.818 9,933 +0.06(+1.53%)
May 18, 2012 3.838 3.838 3.748 3.761 20,980 -0.08(-2.00%)
May 17, 2012 3.825 3.927 3.818 3.838 16,096 +0.00(+0.08%)
May 16, 2012 3.828 3.885 3.828 3.834 18,469 -0.01(-0.33%)
May 15, 2012 3.910 3.916 3.847 3.847 27,249 -0.08(-2.07%)
May 14, 2012 3.960 3.960 3.903 3.928 28,516 -0.10(-2.49%)
May 11, 2012 3.991 4.048 3.991 4.029 7,191 +0.03(+0.78%)
May 10, 2012 3.991 4.048 3.972 3.997 26,792 +0.01(+0.31%)
May 09, 2012 4.010 4.010 3.960 3.985 17,711 -0.04(-1.09%)
May 08, 2012 4.066 4.066 4.010 4.029 10,366 -0.09(-2.13%)
May 07, 2012 4.135 4.145 4.104 4.116 24,095 +0.01(+0.31%)
May 04, 2012 4.110 4.123 4.104 4.104 5,586 -0.06(-1.36%)
May 03, 2012 4.160 4.192 4.110 4.160 16,539 -0.02(-0.45%)
May 02, 2012 4.141 4.179 4.060 4.179 26,909 -0.02(-0.45%)
May 01, 2012 4.141 4.242 4.141 4.198 34,637 +0.02(+0.45%)
Apr 30, 2012 4.160 4.192 4.160 4.179 4,553 +0.02(+0.60%)
Apr 27, 2012 4.148 4.185 4.148 4.154 3,064 +0.03(+0.61%)
Apr 26, 2012 4.098 4.154 4.022 4.129 33,462 +0.00(+0.00%)
Apr 25, 2012 4.054 4.141 4.054 4.129 13,718 +0.08(+1.85%)
Apr 24, 2012 4.041 4.061 4.041 4.054 16,346 +0.04(+1.09%)
Apr 23, 2012 4.041 4.041 3.991 4.010 21,015 -0.11(-2.59%)
Apr 20, 2012 4.104 4.120 4.104 4.116 4,181 +0.04(+0.92%)
Apr 19, 2012 4.079 4.099 4.073 4.079 2,962 -0.01(-0.31%)
Apr 18, 2012 4.098 4.110 4.079 4.091 18,678 -0.04(-0.91%)
Apr 17, 2012 4.079 4.135 4.079 4.129 7,431 +0.08(+2.01%)
Apr 16, 2012 4.022 4.098 4.022 4.048 85,500 +0.04(+0.94%)
Apr 13, 2012 4.066 4.110 4.010 4.010 33,560 -0.09(-2.29%)
Apr 12, 2012 4.104 4.104 4.079 4.104 1,755 +0.03(+0.61%)
Apr 11, 2012 4.060 4.098 4.060 4.079 26,713 +0.08(+1.88%)
Apr 10, 2012 4.010 4.073 3.966 4.004 16,827 -0.13(-3.18%)
Apr 09, 2012 4.110 4.154 4.029 4.135 32,051 +0.00(+0.00%)
Apr 05, 2012 4.129 4.148 4.129 4.135 12,394 -0.04(-0.90%)
Apr 04, 2012 4.173 4.173 4.123 4.173 38,798 -0.05(-1.19%)
Apr 03, 2012 4.248 4.286 4.223 4.223 32,567 -0.06(-1.46%)
Apr 02, 2012 4.223 4.311 4.217 4.286 20,903 +0.04(+0.89%)
Mar 30, 2012 4.192 4.248 4.192 4.248 6,384 +0.08(+1.80%)
Mar 29, 2012 4.148 4.173 4.135 4.173 6,976 -0.03(-0.60%)
Mar 28, 2012 4.241 4.242 4.173 4.198 73,379 -0.03(-0.74%)
Mar 27, 2012 4.248 4.254 4.229 4.229 43,233 -0.01(-0.30%)
Mar 26, 2012 4.204 4.248 4.204 4.242 30,934 +0.06(+1.35%)
Mar 23, 2012 4.135 4.217 4.135 4.185 34,062 +0.03(+0.75%)
Mar 22, 2012 4.123 4.178 4.123 4.154 18,000 -0.05(-1.19%)
Mar 21, 2012 4.210 4.227 4.204 4.204 9,735 -0.04(-0.89%)
Mar 20, 2012 4.242 4.267 4.229 4.242 14,137 -0.03(-0.59%)
Mar 19, 2012 4.261 4.304 4.242 4.267 37,023 -0.01(-0.15%)
Mar 16, 2012 4.261 4.323 4.261 4.273 25,622 +0.04(+0.89%)
Mar 15, 2012 4.167 4.235 4.167 4.235 61,581 +0.04(+0.90%)
Mar 14, 2012 4.198 4.254 4.192 4.198 18,121 -0.03(-0.71%)
Mar 13, 2012 4.173 4.272 4.173 4.228 75,935 +0.06(+1.47%)
Mar 12, 2012 4.167 4.182 4.155 4.167 15,826 +0.01(+0.30%)
Mar 09, 2012 4.167 4.210 4.154 4.154 16,404 -0.03(-0.60%)
Mar 08, 2012 4.167 4.223 4.167 4.179 29,870 +0.06(+1.52%)
Mar 07, 2012 4.079 4.125 4.079 4.116 15,239 +0.06(+1.39%)
Mar 06, 2012 4.123 4.123 4.048 4.060 43,865 -0.15(-3.57%)
Mar 05, 2012 4.261 4.273 4.198 4.210 29,579 -0.06(-1.47%)
Mar 02, 2012 4.273 4.286 4.242 4.273 25,131 +0.00(+0.00%)
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.