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 (%)
Sep 30, 2015 5.231 5.274 5.214 5.214 19,409 +0.00(+0.00%)
Sep 29, 2015 5.219 5.241 5.187 5.214 14,263 +0.04(+0.78%)
Sep 28, 2015 5.254 5.254 5.154 5.174 12,369 -0.11(-2.03%)
Sep 25, 2015 5.278 5.308 5.261 5.281 11,776 +0.05(+0.90%)
Sep 24, 2015 5.261 5.261 5.201 5.234 10,542 -0.03(-0.53%)
Sep 23, 2015 5.281 5.294 5.241 5.262 17,637 -0.04(-0.71%)
Sep 22, 2015 5.294 5.321 5.281 5.300 14,912 -0.12(-2.25%)
Sep 21, 2015 5.455 5.455 5.422 5.422 6,158 -0.01(-0.25%)
Sep 18, 2015 5.455 5.455 5.413 5.435 5,868 -0.08(-1.41%)
Sep 17, 2015 5.482 5.542 5.469 5.513 8,702 +0.07(+1.31%)
Sep 16, 2015 5.435 5.482 5.435 5.442 4,964 +0.00(+0.00%)
Sep 15, 2015 5.407 5.455 5.407 5.442 1,292 +0.00(+0.00%)
Sep 14, 2015 5.462 5.475 5.435 5.442 19,996 -0.05(-0.95%)
Sep 11, 2015 5.463 5.502 5.463 5.494 3,224 -0.00(-0.02%)
Sep 10, 2015 5.462 5.516 5.462 5.495 42,633 +0.04(+0.74%)
Sep 09, 2015 5.562 5.562 5.455 5.455 6,528 -0.00(-0.03%)
Sep 08, 2015 5.469 5.506 5.442 5.457 20,151 +0.10(+1.78%)
Sep 04, 2015 5.361 5.361 5.361 5.361 11,340 -0.08(-1.48%)
Sep 03, 2015 5.509 5.509 5.428 5.442 16,885 +0.03(+0.62%)
Sep 02, 2015 5.490 5.495 5.388 5.408 16,052 +0.05(+0.87%)
Sep 01, 2015 5.489 5.489 5.361 5.361 16,246 -0.09(-1.60%)
Aug 31, 2015 5.556 5.562 5.449 5.449 34,422 -0.11(-2.05%)
Aug 28, 2015 5.442 5.603 5.441 5.562 57,235 +0.09(+1.72%)
Aug 27, 2015 5.402 5.516 5.395 5.469 18,539 +0.09(+1.75%)
Aug 26, 2015 5.509 5.509 5.375 5.375 26,417 -0.03(-0.62%)
Aug 25, 2015 5.402 5.442 5.369 5.408 28,565 +0.15(+2.93%)
Aug 24, 2015 4.765 5.348 4.711 5.254 34,176 -0.19(-3.57%)
Aug 21, 2015 5.442 5.495 5.383 5.449 50,765 -0.07(-1.33%)
Aug 20, 2015 5.509 5.529 5.502 5.522 22,795 -0.07(-1.32%)
Aug 19, 2015 5.629 5.639 5.589 5.596 20,358 -0.09(-1.53%)
Aug 18, 2015 5.609 5.743 5.603 5.683 15,864 +0.01(+0.12%)
Aug 17, 2015 5.609 5.683 5.589 5.676 28,413 -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 5.629 5.676 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 5.770 7,975 -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 5.763 5.784 19,500 -0.01(-0.12%)
Aug 06, 2015 5.798 5.851 5.784 5.790 6,563 -0.09(-1.59%)
Aug 05, 2015 5.877 5.883 5.871 5.884 9,369 +0.03(+0.57%)
Aug 04, 2015 5.851 5.884 5.837 5.851 4,801 +0.03(+0.46%)
Aug 03, 2015 5.869 5.877 5.824 5.824 1,896 -0.05(-0.80%)
Jul 31, 2015 5.803 5.891 5.750 5.871 15,398 +0.07(+1.16%)
Jul 30, 2015 5.835 5.835 5.697 5.803 4,500 +0.01(+0.23%)
Jul 29, 2015 5.723 5.804 5.717 5.790 3,003 +0.02(+0.35%)
Jul 28, 2015 5.766 5.884 5.713 5.770 21,055 +0.04(+0.70%)
Jul 27, 2015 5.797 5.864 5.683 5.730 17,992 -0.17(-2.84%)
Jul 24, 2015 5.824 5.911 5.777 5.898 18,548 +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 5.770 5.864 16,452 +0.02(+0.34%)
Jul 21, 2015 5.867 5.867 5.770 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 5.817 5.864 5.784 5.857 9,715 +0.01(+0.23%)
Jul 16, 2015 5.743 5.844 5.743 5.844 21,549 +0.07(+1.28%)
Jul 15, 2015 5.750 5.770 5.723 5.770 8,147 -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 5.743 19,106 +0.07(+1.30%)
Jul 10, 2015 5.710 5.750 5.670 5.670 81,825 +0.05(+0.95%)
Jul 09, 2015 5.609 5.621 5.569 5.616 23,780 +0.10(+1.82%)
Jul 08, 2015 5.516 5.556 5.502 5.516 46,601 -0.05(-0.96%)
Jul 07, 2015 5.589 5.589 5.503 5.569 9,333 -0.03(-0.54%)
Jul 06, 2015 5.683 5.688 5.599 5.599 9,989 -0.11(-1.94%)
Jul 02, 2015 5.750 5.710 5.710 5.710 23,575 +0.00(+0.00%)
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.