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, 2012 3.972 3.972 3.947 3.966 52,475 -0.03(-0.64%)
Jul 30, 2012 3.972 4.011 3.966 3.991 85,974 +0.01(+0.32%)
Jul 27, 2012 3.883 4.011 3.883 3.979 81,895 +0.10(+2.48%)
Jul 26, 2012 3.870 3.883 3.831 3.883 49,364 +0.15(+3.94%)
Jul 25, 2012 3.748 3.786 3.729 3.735 26,912 +0.01(+0.34%)
Jul 24, 2012 3.780 3.780 3.703 3.722 4,527 -0.08(-2.02%)
Jul 23, 2012 3.876 3.876 3.754 3.799 15,853 -0.12(-3.10%)
Jul 20, 2012 3.940 3.940 3.889 3.921 7,325 -0.01(-0.33%)
Jul 19, 2012 3.959 3.959 3.889 3.934 16,580 -0.02(-0.49%)
Jul 18, 2012 3.915 3.972 3.915 3.953 14,984 +0.03(+0.65%)
Jul 17, 2012 3.915 3.927 3.915 3.927 3,034 +0.02(+0.49%)
Jul 16, 2012 3.883 3.908 3.863 3.908 12,516 -0.01(-0.15%)
Jul 13, 2012 3.831 3.915 3.831 3.914 31,489 +0.06(+1.65%)
Jul 12, 2012 3.838 3.850 3.818 3.850 6,887 -0.03(-0.82%)
Jul 11, 2012 3.902 3.902 3.876 3.883 7,520 -0.02(-0.49%)
Jul 10, 2012 3.857 3.921 3.844 3.902 35,006 +0.02(+0.50%)
Jul 09, 2012 3.863 3.889 3.844 3.883 8,291 -0.01(-0.33%)
Jul 06, 2012 3.966 3.966 3.883 3.895 6,088 -0.07(-1.78%)
Jul 05, 2012 3.998 4.004 3.909 3.966 38,963 -0.04(-0.96%)
Jul 03, 2012 3.972 4.017 3.966 4.004 2,734 +0.03(+0.81%)
Jul 02, 2012 3.895 3.979 3.895 3.972 25,883 +0.06(+1.64%)
Jun 29, 2012 3.761 3.936 3.761 3.908 69,134 +0.17(+4.63%)
Jun 28, 2012 3.735 3.760 3.722 3.735 8,300 -0.04(-1.19%)
Jun 27, 2012 3.742 3.786 3.738 3.780 8,820 +0.03(+0.85%)
Jun 26, 2012 3.722 3.774 3.703 3.748 60,716 +0.00(+0.00%)
Jun 25, 2012 3.754 3.761 3.722 3.748 22,229 -0.10(-2.66%)
Jun 22, 2012 3.857 3.863 3.841 3.850 9,249 +0.03(+0.84%)
Jun 21, 2012 3.876 3.883 3.806 3.818 104,651 -0.06(-1.65%)
Jun 20, 2012 3.844 3.889 3.838 3.883 14,584 +0.04(+1.17%)
Jun 19, 2012 3.799 3.850 3.799 3.838 48,515 +0.08(+2.04%)
Jun 18, 2012 3.786 3.790 3.748 3.761 69,330 -0.03(-0.76%)
Jun 15, 2012 3.767 3.794 3.767 3.790 33,970 +0.04(+0.94%)
Jun 14, 2012 3.729 3.774 3.729 3.754 19,972 +0.03(+0.69%)
Jun 13, 2012 3.716 3.760 3.716 3.729 16,396 -0.02(-0.51%)
Jun 12, 2012 3.742 3.761 3.710 3.748 17,331 +0.05(+1.39%)
Jun 11, 2012 3.774 3.786 3.697 3.697 60,340 -0.08(-2.04%)
Jun 08, 2012 3.748 3.793 3.723 3.774 34,816 +0.03(+0.68%)
Jun 07, 2012 3.754 3.780 3.748 3.748 5,555 +0.02(+0.52%)
Jun 06, 2012 3.633 3.729 3.633 3.729 22,866 +0.10(+2.83%)
Jun 05, 2012 3.626 3.652 3.613 3.626 32,621 +0.00(+0.00%)
Jun 04, 2012 3.665 3.665 3.620 3.626 23,999 -0.03(-0.88%)
Jun 01, 2012 3.690 3.722 3.633 3.658 36,985 -0.06(-1.72%)
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%)
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.