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 )

9.020 +0.100 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 3.683 3.764 3.646 3.696 29,949 -0.01(-0.33%)
Jul 30, 2009 3.609 3.720 3.609 3.708 32,251 +0.12(+3.47%)
Jul 29, 2009 3.634 3.634 3.584 3.584 21,886 -0.04(-1.03%)
Jul 28, 2009 3.609 3.640 3.590 3.621 23,153 -0.03(-0.85%)
Jul 27, 2009 3.640 3.652 3.584 3.652 44,221 +0.03(+0.86%)
Jul 24, 2009 3.590 3.621 3.590 3.621 2,297 +0.02(+0.69%)
Jul 23, 2009 3.621 3.634 3.534 3.596 47,037 -0.01(-0.34%)
Jul 22, 2009 3.460 3.634 3.447 3.609 59,267 +0.11(+3.20%)
Jul 21, 2009 3.522 3.540 3.491 3.497 33,531 +0.02(+0.72%)
Jul 20, 2009 3.429 3.534 3.410 3.472 18,432 +0.09(+2.57%)
Jul 17, 2009 3.398 3.427 3.385 3.385 13,507 -0.06(-1.80%)
Jul 16, 2009 3.342 3.503 3.342 3.447 30,419 +0.12(+3.74%)
Jul 15, 2009 3.261 3.354 3.261 3.323 21,718 +0.11(+3.48%)
Jul 14, 2009 3.180 3.255 3.180 3.211 17,420 +0.04(+1.17%)
Jul 13, 2009 3.087 3.174 3.087 3.174 13,428 +0.05(+1.57%)
Jul 10, 2009 3.149 3.149 3.093 3.125 9,819 -0.03(-0.96%)
Jul 09, 2009 3.168 3.168 3.118 3.155 22,546 +0.04(+1.19%)
Jul 08, 2009 3.124 3.155 3.087 3.118 40,266 -0.03(-0.99%)
Jul 07, 2009 3.230 3.242 3.149 3.149 10,271 -0.06(-1.93%)
Jul 06, 2009 3.236 3.236 3.168 3.211 21,525 -0.10(-3.00%)
Jul 02, 2009 3.360 3.360 3.273 3.311 19,115 -0.10(-2.91%)
Jul 01, 2009 3.323 3.410 3.304 3.410 33,970 +0.06(+1.86%)
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%)
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.