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 )

9.350 -0.048 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 4.884 4.910 4.871 4.890 32,417 -0.07(-1.47%)
May 30, 2013 4.937 4.983 4.891 4.963 22,950 +0.07(+1.34%)
May 29, 2013 4.950 4.950 4.825 4.897 51,311 -0.10(-1.97%)
May 28, 2013 4.956 5.055 4.956 4.996 18,367 +0.05(+1.06%)
May 24, 2013 4.930 4.970 4.917 4.943 5,652 +0.00(+0.00%)
May 23, 2013 4.970 5.003 4.930 4.943 23,507 -0.03(-0.66%)
May 22, 2013 5.029 5.029 4.963 4.976 10,151 -0.02(-0.34%)
May 21, 2013 4.979 4.993 4.970 4.993 1,017 +0.01(+0.16%)
May 20, 2013 4.976 4.985 4.937 4.985 4,397 -0.02(-0.47%)
May 17, 2013 4.996 5.018 4.989 5.009 12,172 +0.05(+1.06%)
May 16, 2013 4.904 4.956 4.904 4.956 11,561 -0.01(-0.13%)
May 15, 2013 4.917 4.989 4.917 4.963 9,410 +0.03(+0.57%)
May 13, 2013 4.934 4.970 4.907 4.935 15,606 -0.06(-1.22%)
May 10, 2013 4.989 5.029 4.970 4.996 9,069 +0.03(+0.53%)
May 09, 2013 4.989 5.022 4.970 4.970 6,974 -0.01(-0.26%)
May 08, 2013 4.930 5.016 4.924 4.983 23,332 +0.06(+1.20%)
May 07, 2013 4.924 4.930 4.891 4.924 29,724 +0.03(+0.54%)
May 06, 2013 4.903 4.904 4.878 4.897 7,752 +0.01(+0.27%)
May 03, 2013 4.904 4.907 4.884 4.884 21,253 +0.03(+0.54%)
May 02, 2013 4.884 4.897 4.858 4.858 62,072 +0.01(+0.14%)
May 01, 2013 4.897 4.910 4.845 4.851 9,886 +0.01(+0.14%)
Apr 30, 2013 4.838 4.845 4.838 4.845 2,940 +0.00(+0.00%)
Apr 29, 2013 4.845 4.851 4.832 4.845 15,248 +0.05(+0.96%)
Apr 26, 2013 4.799 4.799 4.799 4.799 304 +0.00(+0.00%)
Apr 25, 2013 4.841 4.841 4.799 4.799 8,438 +0.03(+0.55%)
Apr 24, 2013 4.779 4.897 4.772 4.772 11,789 +0.06(+1.26%)
Apr 23, 2013 4.628 4.720 4.628 4.713 17,405 +0.05(+0.99%)
Apr 22, 2013 4.713 4.726 4.634 4.667 6,171 +0.02(+0.54%)
Apr 19, 2013 4.615 4.674 4.595 4.642 6,454 +0.02(+0.46%)
Apr 18, 2013 4.641 4.648 4.608 4.621 7,680 -0.06(-1.26%)
Apr 17, 2013 4.694 4.711 4.595 4.680 20,042 -0.09(-1.79%)
Apr 16, 2013 4.740 4.766 4.687 4.766 6,205 +0.08(+1.68%)
Apr 15, 2013 4.746 4.746 4.655 4.687 4,851 -0.07(-1.46%)
Apr 12, 2013 4.726 4.778 4.726 4.757 5,805 -0.03(-0.71%)
Apr 11, 2013 4.766 4.829 4.766 4.791 4,881 +0.05(+1.08%)
Apr 10, 2013 4.720 4.740 4.720 4.740 7,454 +0.07(+1.55%)
Apr 09, 2013 4.667 4.680 4.667 4.667 6,427 +0.04(+0.85%)
Apr 08, 2013 4.615 4.637 4.615 4.628 7,639 +0.01(+0.26%)
Apr 05, 2013 4.608 4.616 4.608 4.616 2,297 -0.06(-1.38%)
Apr 04, 2013 4.694 4.694 4.667 4.680 14,696 -0.01(-0.14%)
Apr 03, 2013 4.694 4.697 4.680 4.687 4,563 -0.05(-1.04%)
Apr 02, 2013 4.674 4.740 4.674 4.736 13,535 +0.10(+2.06%)
Apr 01, 2013 4.628 4.661 4.628 4.641 16,418 -0.03(-0.57%)
Mar 28, 2013 4.661 4.668 4.575 4.668 3,117 -0.01(-0.14%)
Mar 27, 2013 4.687 4.687 4.621 4.674 19,626 -0.02(-0.35%)
Mar 26, 2013 4.707 4.711 4.674 4.690 13,659 -0.03(-0.67%)
Mar 25, 2013 4.740 4.740 4.668 4.722 20,629 -0.02(-0.51%)
Mar 22, 2013 4.759 4.808 4.746 4.746 4,387 -0.01(-0.28%)
Mar 21, 2013 4.720 4.825 4.720 4.759 3,949 -0.01(-0.28%)
Mar 20, 2013 4.779 4.779 4.700 4.772 119,665 +0.02(+0.41%)
Mar 19, 2013 4.818 4.835 4.747 4.753 5,836 -0.09(-1.77%)
Mar 18, 2013 4.779 4.897 4.720 4.838 24,081 -0.01(-0.27%)
Mar 15, 2013 4.851 4.851 4.812 4.851 8,474 +0.00(+0.00%)
Mar 14, 2013 4.838 4.851 4.818 4.851 12,944 +0.02(+0.41%)
Mar 13, 2013 4.799 4.832 4.799 4.832 2,283 -0.03(-0.54%)
Mar 12, 2013 4.825 4.864 4.779 4.858 24,572 -0.02(-0.40%)
Mar 11, 2013 4.897 4.897 4.799 4.878 14,590 -0.02(-0.46%)
Mar 08, 2013 4.832 4.910 4.832 4.900 24,878 +0.04(+0.87%)
Mar 07, 2013 4.832 4.871 4.832 4.858 20,830 +0.07(+1.52%)
Mar 06, 2013 4.766 4.786 4.766 4.785 14,168 +0.02(+0.40%)
Mar 05, 2013 4.654 4.786 4.615 4.766 47,692 +0.08(+1.81%)
Mar 04, 2013 4.700 4.720 4.661 4.681 27,408 -0.02(-0.41%)
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.