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 (%)
Jun 30, 2009 3.329 3.348 3.298 3.348 14,155 -0.01(-0.37%)
Jun 29, 2009 3.360 3.360 3.317 3.360 6,439 +0.07(+2.08%)
Jun 26, 2009 3.342 3.342 3.280 3.292 2,857 -0.05(-1.49%)
Jun 25, 2009 3.261 3.342 3.255 3.342 33,534 +0.11(+3.26%)
Jun 24, 2009 3.248 3.281 3.236 3.236 4,717 +0.01(+0.39%)
Jun 23, 2009 3.236 3.292 3.174 3.224 42,117 -0.02(-0.76%)
Jun 22, 2009 3.292 3.292 3.205 3.248 9,772 -0.09(-2.79%)
Jun 19, 2009 3.329 3.379 3.298 3.342 9,199 +0.05(+1.51%)
Jun 18, 2009 3.292 3.317 3.230 3.292 25,732 +0.00(+0.00%)
Jun 17, 2009 3.311 3.329 3.248 3.292 23,826 -0.04(-1.12%)
Jun 16, 2009 3.404 3.404 3.323 3.329 10,142 -0.09(-2.55%)
Jun 15, 2009 3.447 3.447 3.354 3.416 28,242 -0.08(-2.31%)
Jun 12, 2009 3.509 3.509 3.422 3.497 15,684 -0.04(-1.05%)
Jun 11, 2009 3.478 3.547 3.441 3.534 37,181 +0.06(+1.79%)
Jun 10, 2009 3.460 3.578 3.453 3.472 18,191 -0.03(-0.89%)
Jun 09, 2009 3.497 3.516 3.460 3.503 22,068 +0.06(+1.62%)
Jun 08, 2009 3.497 3.497 3.406 3.447 18,178 -0.05(-1.42%)
Jun 05, 2009 3.522 3.665 3.453 3.497 35,355 -0.01(-0.18%)
Jun 04, 2009 3.497 3.584 3.453 3.503 41,058 +0.03(+0.89%)
Jun 03, 2009 3.453 3.491 3.429 3.472 62,899 -0.07(-2.10%)
Jun 02, 2009 3.516 3.571 3.516 3.547 21,380 +0.04(+1.24%)
Jun 01, 2009 3.441 3.524 3.435 3.503 25,267 +0.10(+2.92%)
May 29, 2009 3.354 3.404 3.348 3.404 8,919 +0.04(+1.11%)
May 28, 2009 3.292 3.398 3.292 3.366 42,233 +0.04(+1.31%)
May 27, 2009 3.410 3.410 3.323 3.323 19,732 -0.07(-2.19%)
May 26, 2009 3.255 3.398 3.255 3.398 31,385 +0.11(+3.21%)
May 22, 2009 3.286 3.311 3.280 3.292 12,493 +0.03(+0.95%)
May 21, 2009 3.298 3.298 3.236 3.261 11,084 -0.04(-1.13%)
May 20, 2009 3.292 3.360 3.292 3.298 33,890 +0.04(+1.34%)
May 19, 2009 3.143 3.280 3.118 3.255 72,319 +0.06(+1.75%)
May 18, 2009 3.124 3.211 3.124 3.199 9,144 +0.10(+3.21%)
May 15, 2009 3.099 3.118 3.093 3.099 12,632 -0.02(-0.60%)
May 14, 2009 3.043 3.118 3.043 3.118 17,455 +0.08(+2.66%)
May 13, 2009 3.168 3.168 3.019 3.037 54,496 -0.18(-5.60%)
May 12, 2009 3.199 3.224 3.186 3.217 17,056 +0.04(+1.37%)
May 11, 2009 3.217 3.217 3.168 3.174 49,584 -0.09(-2.85%)
May 08, 2009 3.211 3.280 3.193 3.267 37,770 +0.10(+3.14%)
May 07, 2009 3.217 3.224 3.137 3.168 108,695 -0.12(-3.77%)
May 06, 2009 3.273 3.317 3.273 3.292 39,122 +0.05(+1.53%)
May 05, 2009 3.242 3.265 3.224 3.242 22,507 -0.03(-0.95%)
May 04, 2009 3.106 3.273 3.106 3.273 50,323 +0.15(+4.77%)
May 01, 2009 3.075 3.162 3.075 3.124 47,620 +0.08(+2.65%)
Apr 30, 2009 3.081 3.130 3.043 3.043 25,811 -0.01(-0.41%)
Apr 29, 2009 3.006 3.074 2.969 3.056 59,957 +0.06(+2.07%)
Apr 28, 2009 2.969 2.994 2.851 2.994 15,016 +0.02(+0.63%)
Apr 27, 2009 2.950 2.981 2.930 2.975 28,899 +0.02(+0.63%)
Apr 24, 2009 2.925 3.012 2.919 2.957 39,525 +0.06(+2.15%)
Apr 23, 2009 2.882 2.894 2.851 2.894 13,362 +0.02(+0.87%)
Apr 22, 2009 2.857 2.882 2.845 2.870 25,051 +0.01(+0.22%)
Apr 21, 2009 2.752 2.863 2.752 2.863 4,641 +0.05(+1.77%)
Apr 20, 2009 2.969 2.969 2.795 2.814 71,815 -0.17(-5.82%)
Apr 17, 2009 3.006 3.006 2.950 2.988 15,887 +0.01(+0.42%)
Apr 16, 2009 2.919 2.975 2.919 2.975 20,350 +0.07(+2.57%)
Apr 15, 2009 2.870 2.907 2.863 2.901 8,516 +0.03(+1.08%)
Apr 14, 2009 2.876 2.923 2.870 2.870 17,872 -0.04(-1.28%)
Apr 13, 2009 2.826 2.938 2.826 2.907 22,230 +0.04(+1.30%)
Apr 09, 2009 2.832 2.959 2.832 2.870 14,167 +0.06(+2.21%)
Apr 08, 2009 2.795 2.814 2.795 2.807 5,795 +0.02(+0.84%)
Apr 07, 2009 2.758 2.832 2.720 2.784 55,427 -0.04(-1.27%)
Apr 06, 2009 2.839 2.863 2.783 2.820 42,397 -0.04(-1.30%)
Apr 03, 2009 2.857 2.876 2.851 2.857 15,294 -0.02(-0.65%)
Apr 02, 2009 2.894 2.913 2.814 2.876 46,609 +0.12(+4.28%)
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.