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 31, 2007 8.307 8.382 8.307 8.370 29,342 +0.07(+0.90%)
May 30, 2007 8.251 8.313 8.239 8.295 52,431 -0.08(-0.97%)
May 29, 2007 8.332 8.382 8.317 8.376 18,118 +0.08(+0.98%)
May 25, 2007 8.345 8.345 8.189 8.295 31,587 +0.02(+0.23%)
May 24, 2007 8.320 8.357 8.170 8.276 35,275 -0.05(-0.60%)
May 23, 2007 8.382 8.382 8.295 8.326 30,465 -0.06(-0.67%)
May 22, 2007 8.264 8.382 8.176 8.382 32,228 +0.05(+0.60%)
May 21, 2007 8.301 8.332 8.270 8.332 17,958 +0.02(+0.23%)
May 18, 2007 8.295 8.382 8.170 8.313 42,490 -0.04(-0.52%)
May 17, 2007 8.370 8.382 8.301 8.357 38,161 -0.01(-0.07%)
May 16, 2007 8.164 8.382 8.164 8.363 52,271 +0.14(+1.67%)
May 15, 2007 8.313 8.320 8.020 8.226 46,338 -0.02(-0.30%)
May 14, 2007 8.170 8.345 8.170 8.251 45,056 +0.05(+0.61%)
May 11, 2007 8.014 8.232 8.014 8.201 32,709 +0.09(+1.15%)
May 10, 2007 8.257 8.307 7.945 8.108 39,123 -0.17(-2.03%)
May 09, 2007 8.289 8.338 8.195 8.276 44,575 -0.07(-0.90%)
May 08, 2007 8.370 8.370 8.120 8.351 62,533 +0.03(+0.37%)
May 07, 2007 8.320 8.376 8.232 8.320 62,693 +0.00(+0.01%)
May 04, 2007 8.158 8.376 8.158 8.320 79,209 +0.11(+1.37%)
May 03, 2007 8.045 8.270 8.045 8.207 82,736 +0.04(+0.46%)
May 02, 2007 8.101 8.170 8.101 8.170 17,156 +0.07(+0.85%)
May 01, 2007 7.964 8.108 7.964 8.101 43,773 -0.07(-0.84%)
Apr 30, 2007 8.170 8.264 8.170 8.170 26,456 +0.00(+0.00%)
Apr 27, 2007 8.108 8.176 8.108 8.170 46,018 +0.04(+0.46%)
Apr 26, 2007 8.182 8.239 8.133 8.133 23,570 -0.07(-0.91%)
Apr 25, 2007 8.089 8.207 8.089 8.207 22,608 +0.16(+1.94%)
Apr 24, 2007 8.070 8.070 8.014 8.052 34,954 -0.03(-0.39%)
Apr 23, 2007 8.052 8.120 8.008 8.083 17,958 +0.00(+0.00%)
Apr 20, 2007 8.158 8.170 8.052 8.083 20,844 +0.11(+1.41%)
Apr 19, 2007 7.908 8.008 7.871 7.970 38,642 -0.06(-0.78%)
Apr 18, 2007 7.939 8.045 7.939 8.033 49,706 +0.04(+0.55%)
Apr 17, 2007 8.014 8.052 7.964 7.989 41,047 -0.02(-0.23%)
Apr 16, 2007 8.027 8.070 7.983 8.008 46,499 +0.04(+0.55%)
Apr 13, 2007 7.858 7.964 7.858 7.964 53,073 +0.13(+1.61%)
Apr 12, 2007 7.796 7.846 7.790 7.838 78,888 +0.04(+0.54%)
Apr 11, 2007 7.833 7.833 7.783 7.796 27,739 -0.03(-0.32%)
Apr 10, 2007 7.796 7.852 7.758 7.821 70,550 -0.03(-0.44%)
Apr 09, 2007 7.790 7.858 7.758 7.856 51,309 +0.07(+0.93%)
Apr 05, 2007 7.758 7.790 7.727 7.783 19,882 +0.02(+0.32%)
Apr 04, 2007 7.677 7.758 7.677 7.758 14,110 +0.09(+1.14%)
Apr 03, 2007 7.634 7.708 7.634 7.671 14,911 +0.09(+1.15%)
Apr 02, 2007 7.578 7.590 7.528 7.584 22,447 +0.02(+0.33%)
Mar 30, 2007 7.590 7.615 7.484 7.559 18,760 +0.00(+0.00%)
Mar 29, 2007 7.609 7.640 7.515 7.559 25,654 -0.02(-0.33%)
Mar 28, 2007 7.609 7.609 7.571 7.584 12,506 -0.02(-0.33%)
Mar 27, 2007 7.578 7.609 7.578 7.609 14,751 +0.03(+0.41%)
Mar 26, 2007 7.609 7.765 7.528 7.578 27,899 -0.06(-0.82%)
Mar 23, 2007 7.496 7.790 7.496 7.640 34,473 +0.08(+1.07%)
Mar 22, 2007 7.559 7.590 7.540 7.559 8,498 +0.02(+0.33%)
Mar 21, 2007 7.390 7.577 7.384 7.534 26,777 +0.16(+2.11%)
Mar 20, 2007 7.378 7.378 7.297 7.378 14,591 +0.04(+0.51%)
Mar 19, 2007 7.178 7.422 7.178 7.341 32,870 +0.13(+1.82%)
Mar 16, 2007 7.228 7.235 7.166 7.210 22,447 -0.06(-0.77%)
Mar 15, 2007 7.484 7.484 7.259 7.266 40,726 +0.07(+0.91%)
Mar 14, 2007 7.035 7.203 7.016 7.200 40,245 +0.03(+0.39%)
Mar 13, 2007 7.322 7.291 7.122 7.172 23,249 -0.15(-2.04%)
Mar 12, 2007 7.247 7.353 7.228 7.322 15,072 +0.02(+0.34%)
Mar 09, 2007 7.359 7.359 7.247 7.297 16,996 +0.05(+0.69%)
Mar 08, 2007 7.222 7.334 7.210 7.247 34,633 +0.11(+1.48%)
Mar 07, 2007 7.247 7.247 7.116 7.141 20,042 -0.14(-1.89%)
Mar 06, 2007 7.104 7.353 7.072 7.278 33,190 +0.27(+3.83%)
Mar 05, 2007 7.016 7.035 6.960 7.010 81,614 -0.16(-2.26%)
Mar 02, 2007 7.235 7.235 7.110 7.172 44,895 -0.12(-1.71%)
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.