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 30, 2021 8.928 8.928 8.732 8.732 11,711 -0.16(-1.78%)
Jul 29, 2021 8.867 8.936 8.867 8.890 21,286 +0.07(+0.78%)
Jul 28, 2021 8.730 8.822 8.722 8.822 30,946 +0.03(+0.35%)
Jul 27, 2021 8.783 8.817 8.722 8.791 28,250 -0.05(-0.52%)
Jul 26, 2021 8.959 8.959 8.837 8.837 14,809 +0.02(+0.26%)
Jul 23, 2021 8.867 8.868 8.699 8.814 10,335 +0.13(+1.49%)
Jul 22, 2021 8.730 8.795 8.684 8.684 9,195 -0.05(-0.61%)
Jul 21, 2021 8.684 8.805 8.684 8.738 5,583 +0.16(+1.82%)
Jul 20, 2021 8.486 8.593 8.486 8.581 4,662 +0.08(+0.94%)
Jul 19, 2021 8.554 8.547 8.463 8.501 12,113 -0.18(-2.11%)
Jul 16, 2021 8.677 8.687 8.677 8.684 2,198 +0.00(+0.00%)
Jul 15, 2021 8.692 8.702 8.684 8.684 4,195 -0.13(-1.50%)
Jul 14, 2021 8.776 8.816 8.776 8.816 4,346 +0.06(+0.71%)
Jul 13, 2021 8.761 8.829 8.730 8.754 32,021 -0.03(-0.33%)
Jul 12, 2021 8.768 8.875 8.654 8.783 27,790 -0.05(-0.52%)
Jul 09, 2021 8.753 8.829 8.631 8.829 102,988 +0.17(+1.94%)
Jul 08, 2021 8.661 8.738 8.600 8.661 26,485 -0.11(-1.30%)
Jul 07, 2021 8.730 8.906 8.730 8.776 5,433 +0.07(+0.79%)
Jul 06, 2021 8.699 8.707 8.677 8.707 6,333 -0.02(-0.26%)
Jul 02, 2021 8.768 8.768 8.730 8.730 3,990 +0.00(+0.00%)
Jul 01, 2021 8.692 8.898 8.692 8.730 21,722 +0.05(+0.53%)
Jun 30, 2021 8.699 8.726 8.649 8.684 19,985 -0.08(-0.96%)
Jun 29, 2021 8.783 8.787 8.768 8.768 7,658 -0.03(-0.35%)
Jun 28, 2021 8.822 8.888 8.776 8.799 8,414 -0.06(-0.69%)
Jun 25, 2021 8.844 8.883 8.844 8.860 12,971 +0.01(+0.09%)
Jun 24, 2021 8.852 8.852 8.802 8.852 11,232 +0.21(+2.47%)
Jun 23, 2021 8.707 8.707 8.638 8.638 2,429 -0.12(-1.39%)
Jun 22, 2021 8.717 8.764 8.717 8.761 2,369 +0.05(+0.61%)
Jun 21, 2021 8.791 8.791 8.707 8.707 12,311 -0.08(-0.87%)
Jun 18, 2021 8.677 8.810 8.677 8.783 10,552 -0.05(-0.60%)
Jun 17, 2021 8.783 8.837 8.783 8.837 4,319 +0.01(+0.09%)
Jun 16, 2021 8.875 8.875 8.806 8.829 70,019 +0.03(+0.35%)
Jun 15, 2021 8.799 8.799 8.799 8.799 241 +0.01(+0.09%)
Jun 14, 2021 9.073 9.073 8.791 8.791 15,038 -0.18(-2.04%)
Jun 11, 2021 9.035 9.035 8.974 8.974 3,662 -0.04(-0.42%)
Jun 10, 2021 8.967 9.013 8.967 9.012 991 -0.02(-0.17%)
Jun 09, 2021 9.028 9.028 8.761 9.028 4,117 +0.02(+0.25%)
Jun 08, 2021 8.997 9.007 8.967 9.005 3,522 +0.01(+0.08%)
Jun 07, 2021 8.982 8.997 8.982 8.997 880 -0.01(-0.08%)
Jun 04, 2021 8.993 9.005 8.993 9.005 2,226 +0.05(+0.60%)
Jun 03, 2021 8.883 8.970 8.883 8.951 3,079 +0.00(+0.00%)
Jun 02, 2021 8.928 8.989 8.928 8.951 5,687 +0.02(+0.26%)
Jun 01, 2021 8.982 9.022 8.862 8.928 10,369 -0.02(-0.17%)
May 28, 2021 8.875 8.944 8.875 8.944 21,260 +0.05(+0.51%)
May 27, 2021 8.944 8.944 8.799 8.898 6,887 -0.11(-1.19%)
May 26, 2021 8.936 9.005 8.753 9.005 15,333 +0.11(+1.20%)
May 25, 2021 9.028 9.078 8.898 8.898 6,902 -0.06(-0.71%)
May 24, 2021 8.982 8.982 8.951 8.962 5,499 -0.06(-0.65%)
May 21, 2021 8.959 9.020 8.928 9.020 5,788 +0.11(+1.20%)
May 20, 2021 8.768 8.961 8.768 8.913 2,628 +0.17(+1.92%)
May 19, 2021 8.761 8.806 8.745 8.745 5,737 -0.06(-0.69%)
May 18, 2021 8.928 8.925 8.799 8.806 13,646 +0.08(+0.87%)
May 17, 2021 8.883 8.883 8.677 8.730 31,540 -0.06(-0.69%)
May 14, 2021 8.768 8.814 8.768 8.791 6,024 +0.07(+0.81%)
May 13, 2021 8.614 8.720 8.614 8.720 10,447 +0.13(+1.51%)
May 12, 2021 8.629 8.690 8.583 8.591 7,958 -0.13(-1.48%)
May 11, 2021 8.561 8.747 8.561 8.720 17,939 -0.03(-0.35%)
May 10, 2021 8.698 8.777 8.698 8.751 7,121 -0.02(-0.17%)
May 07, 2021 8.705 8.783 8.705 8.766 20,307 +0.12(+1.41%)
May 06, 2021 8.652 8.679 8.644 8.644 7,265 +0.08(+0.98%)
May 05, 2021 8.561 8.561 8.561 128 +0.00(+0.00%)
May 04, 2021 8.507 8.667 8.454 8.561 23,181 +0.01(+0.09%)
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.