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 (%)
Aug 31, 2015 5.556 5.563 5.449 5.449 34,419 -0.11(-2.05%)
Aug 28, 2015 5.442 5.603 5.442 5.563 57,231 +0.09(+1.72%)
Aug 27, 2015 5.402 5.516 5.395 5.469 18,538 +0.09(+1.75%)
Aug 26, 2015 5.509 5.509 5.375 5.375 26,415 -0.03(-0.62%)
Aug 25, 2015 5.402 5.442 5.369 5.409 28,563 +0.15(+2.93%)
Aug 24, 2015 4.765 5.348 4.712 5.255 34,173 -0.19(-3.57%)
Aug 21, 2015 5.442 5.495 5.383 5.449 50,762 -0.07(-1.33%)
Aug 20, 2015 5.509 5.529 5.503 5.523 22,793 -0.07(-1.32%)
Aug 19, 2015 5.630 5.639 5.590 5.596 20,357 -0.09(-1.53%)
Aug 18, 2015 5.610 5.744 5.603 5.683 15,863 +0.01(+0.12%)
Aug 17, 2015 5.610 5.683 5.590 5.677 28,411 -0.01(-0.12%)
Aug 14, 2015 5.683 5.683 5.683 5.683 355 +0.01(+0.12%)
Aug 13, 2015 5.683 5.690 5.630 5.677 6,857 -0.03(-0.59%)
Aug 12, 2015 5.643 5.710 5.643 5.710 8,521 -0.06(-1.05%)
Aug 11, 2015 5.797 5.797 5.730 5.771 7,974 -0.05(-0.92%)
Aug 10, 2015 5.794 5.871 5.794 5.824 9,088 +0.04(+0.70%)
Aug 07, 2015 5.784 5.797 5.764 5.784 19,499 -0.01(-0.12%)
Aug 06, 2015 5.798 5.851 5.784 5.791 6,563 -0.09(-1.59%)
Aug 05, 2015 5.878 5.883 5.871 5.885 9,368 +0.03(+0.57%)
Aug 04, 2015 5.852 5.884 5.838 5.851 4,801 +0.03(+0.46%)
Aug 03, 2015 5.869 5.878 5.824 5.824 1,896 -0.05(-0.80%)
Jul 31, 2015 5.804 5.891 5.751 5.871 15,397 +0.07(+1.16%)
Jul 30, 2015 5.836 5.836 5.697 5.804 4,499 +0.01(+0.23%)
Jul 29, 2015 5.724 5.804 5.717 5.791 3,003 +0.02(+0.35%)
Jul 28, 2015 5.767 5.885 5.713 5.771 21,054 +0.04(+0.70%)
Jul 27, 2015 5.797 5.864 5.683 5.730 17,991 -0.17(-2.84%)
Jul 24, 2015 5.824 5.911 5.777 5.898 18,547 +0.03(+0.57%)
Jul 23, 2015 5.831 5.871 5.797 5.864 11,620 +0.00(+0.00%)
Jul 22, 2015 5.784 5.864 5.771 5.864 16,451 +0.02(+0.34%)
Jul 21, 2015 5.867 5.867 5.771 5.844 4,777 +0.00(+0.00%)
Jul 20, 2015 5.891 5.891 5.797 5.844 1,262 -0.01(-0.23%)
Jul 17, 2015 5.818 5.864 5.784 5.858 9,714 +0.01(+0.23%)
Jul 16, 2015 5.744 5.844 5.744 5.844 21,548 +0.07(+1.28%)
Jul 15, 2015 5.751 5.771 5.724 5.771 8,146 -0.01(-0.23%)
Jul 14, 2015 5.784 5.784 5.757 5.784 6,256 +0.04(+0.70%)
Jul 13, 2015 5.777 5.824 5.737 5.744 19,105 +0.07(+1.30%)
Jul 10, 2015 5.710 5.751 5.670 5.670 81,819 +0.05(+0.95%)
Jul 09, 2015 5.610 5.621 5.570 5.616 23,778 +0.10(+1.82%)
Jul 08, 2015 5.516 5.556 5.503 5.516 46,597 -0.05(-0.96%)
Jul 07, 2015 5.590 5.590 5.504 5.570 9,332 -0.03(-0.54%)
Jul 06, 2015 5.683 5.689 5.600 5.600 9,989 -0.11(-1.94%)
Jul 02, 2015 5.751 5.710 5.710 5.710 23,574 +0.00(+0.00%)
Jul 01, 2015 5.718 5.784 5.705 5.710 4,934 +0.01(+0.12%)
Jun 30, 2015 5.663 5.724 5.543 5.704 35,741 +0.08(+1.43%)
Jun 29, 2015 5.737 5.851 5.616 5.623 17,459 -0.21(-3.67%)
Jun 25, 2015 5.858 5.858 5.838 5.838 71 +0.04(+0.69%)
Jun 24, 2015 5.818 5.838 5.797 5.797 8,397 -0.11(-1.93%)
Jun 23, 2015 5.844 5.918 5.844 5.911 21,592 +0.08(+1.38%)
Jun 22, 2015 5.824 5.878 5.824 5.831 27,247 +0.06(+1.05%)
Jun 19, 2015 5.744 5.795 5.744 5.771 11,258 +0.00(+0.00%)
Jun 18, 2015 5.781 5.871 5.744 5.771 11,041 +0.03(+0.58%)
Jun 17, 2015 5.744 5.744 5.737 5.737 2,796 -0.00(-0.07%)
Jun 16, 2015 5.724 5.786 5.724 5.741 10,953 -0.03(-0.51%)
Jun 15, 2015 5.697 5.805 5.697 5.771 17,019 +0.03(+0.47%)
Jun 12, 2015 5.757 5.791 5.672 5.744 13,479 -0.07(-1.27%)
Jun 11, 2015 5.677 5.818 5.677 5.818 47,197 -0.04(-0.69%)
Jun 10, 2015 5.724 5.885 5.724 5.858 16,579 +0.17(+3.03%)
Jun 09, 2015 5.724 5.724 5.603 5.686 24,047 -0.06(-1.01%)
Jun 08, 2015 5.811 5.811 5.710 5.743 20,555 -0.09(-1.50%)
Jun 05, 2015 5.838 5.873 5.797 5.831 31,043 -0.03(-0.49%)
Jun 04, 2015 5.891 5.921 5.860 5.860 33,096 -0.05(-0.88%)
Jun 03, 2015 5.878 5.931 5.878 5.911 18,932 +0.07(+1.15%)
Jun 02, 2015 5.824 5.965 5.824 5.844 18,450 +0.03(+0.58%)
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.