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 )

9.350 -0.048 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 5.794 5.888 5.794 5.854 21,096 -0.04(-0.66%)
May 28, 2015 5.935 5.935 5.827 5.893 7,651 -0.02(-0.26%)
May 27, 2015 5.834 5.928 5.854 5.908 8,015 +0.05(+0.92%)
May 26, 2015 5.888 6.023 5.821 5.854 52,869 -0.07(-1.25%)
May 22, 2015 5.922 5.928 5.928 5.928 5,795 -0.01(-0.11%)
May 21, 2015 5.969 5.969 5.935 5.935 13,711 +0.01(+0.23%)
May 20, 2015 5.942 5.946 5.908 5.922 6,926 -0.03(-0.57%)
May 19, 2015 6.009 6.009 5.949 5.955 42,495 -0.03(-0.56%)
May 18, 2015 5.989 6.002 5.951 5.989 13,679 -0.02(-0.36%)
May 15, 2015 5.982 6.023 5.982 6.011 4,186 +0.01(+0.13%)
May 14, 2015 6.016 6.016 5.969 6.002 13,826 +0.07(+1.16%)
May 13, 2015 5.923 6.009 5.916 5.933 19,887 +0.03(+0.56%)
May 12, 2015 5.869 5.929 5.863 5.900 7,821 +0.01(+0.19%)
May 11, 2015 5.909 5.976 5.889 5.889 16,603 -0.09(-1.45%)
May 08, 2015 5.976 6.002 5.976 5.976 2,239 +0.10(+1.70%)
May 07, 2015 5.976 5.976 5.876 5.876 14,376 -0.01(-0.23%)
May 06, 2015 5.929 5.929 5.863 5.889 13,945 -0.01(-0.23%)
May 05, 2015 5.956 5.956 5.857 5.903 13,384 -0.03(-0.45%)
May 04, 2015 6.016 6.016 5.869 5.929 20,428 -0.06(-1.00%)
May 01, 2015 5.989 5.989 5.883 5.989 29,749 +0.04(+0.61%)
Apr 30, 2015 5.942 5.976 5.930 5.952 5,424 -0.00(-0.06%)
Apr 29, 2015 5.982 5.982 5.896 5.956 3,884 -0.03(-0.44%)
Apr 28, 2015 5.982 5.989 5.971 5.982 6,589 +0.01(+0.22%)
Apr 27, 2015 5.916 5.989 5.916 5.969 20,228 +0.01(+0.11%)
Apr 24, 2015 6.009 6.009 5.936 5.962 15,882 +0.00(+0.00%)
Apr 23, 2015 5.883 5.962 5.876 5.962 11,081 +0.07(+1.13%)
Apr 22, 2015 5.942 5.942 5.896 5.896 631 +0.01(+0.23%)
Apr 21, 2015 5.889 5.962 5.883 5.883 18,924 +0.02(+0.34%)
Apr 20, 2015 5.903 5.903 5.803 5.863 12,699 +0.01(+0.11%)
Apr 17, 2015 5.829 5.863 5.809 5.856 4,212 -0.02(-0.33%)
Apr 16, 2015 5.909 5.916 5.863 5.876 4,694 -0.03(-0.57%)
Apr 15, 2015 5.951 5.976 5.897 5.909 23,681 -0.03(-0.56%)
Apr 14, 2015 5.789 5.949 5.789 5.942 33,832 +0.14(+2.41%)
Apr 13, 2015 5.796 5.869 5.793 5.803 4,117 -0.06(-1.02%)
Apr 10, 2015 5.916 5.916 5.829 5.863 14,989 -0.01(-0.23%)
Apr 09, 2015 5.909 5.909 5.789 5.876 22,487 +0.01(+0.11%)
Apr 08, 2015 5.989 5.989 5.823 5.869 21,238 -0.07(-1.23%)
Apr 07, 2015 5.942 5.949 5.889 5.942 26,323 +0.07(+1.25%)
Apr 06, 2015 5.743 5.942 5.743 5.869 32,511 +0.08(+1.38%)
Apr 02, 2015 5.776 5.789 5.789 5.789 2,855 +0.04(+0.69%)
Apr 01, 2015 5.836 5.836 5.749 5.749 24,506 -0.08(-1.37%)
Mar 31, 2015 5.796 5.829 5.670 5.829 45,994 +0.03(+0.57%)
Mar 30, 2015 5.730 5.796 5.730 5.796 51,554 +0.03(+0.46%)
Mar 27, 2015 5.817 5.836 5.770 5.770 7,423 -0.01(-0.25%)
Mar 26, 2015 5.769 5.809 5.769 5.784 45,884 -0.02(-0.33%)
Mar 25, 2015 5.876 5.936 5.756 5.803 22,212 -0.04(-0.68%)
Mar 24, 2015 5.783 5.856 5.783 5.843 13,330 +0.05(+0.92%)
Mar 23, 2015 5.929 5.929 5.716 5.789 27,449 -0.05(-0.91%)
Mar 20, 2015 5.836 5.883 5.796 5.843 32,971 +0.07(+1.27%)
Mar 19, 2015 5.730 5.783 5.710 5.769 36,775 -0.01(-0.23%)
Mar 18, 2015 5.714 5.816 5.670 5.783 34,705 +0.13(+2.35%)
Mar 17, 2015 5.636 5.710 5.610 5.650 25,385 -0.01(-0.23%)
Mar 16, 2015 5.643 5.665 5.636 5.663 40,091 +0.02(+0.35%)
Mar 13, 2015 5.703 5.703 5.596 5.643 50,621 -0.07(-1.17%)
Mar 12, 2015 5.716 5.716 5.650 5.710 23,191 +0.03(+0.59%)
Mar 11, 2015 5.743 5.749 5.650 5.676 28,561 -0.03(-0.47%)
Mar 10, 2015 5.630 5.723 5.610 5.703 38,132 -0.05(-0.92%)
Mar 09, 2015 5.796 5.796 5.723 5.756 31,737 +0.02(+0.35%)
Mar 06, 2015 5.803 5.803 5.723 5.736 44,622 -0.08(-1.37%)
Mar 05, 2015 5.796 5.843 5.776 5.816 32,176 +0.02(+0.34%)
Mar 04, 2015 5.816 5.817 5.776 5.796 12,382 -0.04(-0.68%)
Mar 03, 2015 5.801 5.849 5.801 5.836 6,167 +0.01(+0.11%)
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.