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 (%)
May 31, 2007 8.274 8.348 8.274 8.336 29,460 +0.07(+0.90%)
May 30, 2007 8.218 8.280 8.206 8.261 52,643 -0.08(-0.97%)
May 29, 2007 8.299 8.348 8.283 8.342 18,191 +0.08(+0.98%)
May 25, 2007 8.311 8.311 8.156 8.261 31,714 +0.02(+0.23%)
May 24, 2007 8.286 8.324 8.137 8.243 35,417 -0.05(-0.60%)
May 23, 2007 8.348 8.348 8.261 8.293 30,587 -0.06(-0.67%)
May 22, 2007 8.230 8.348 8.143 8.348 32,358 +0.05(+0.60%)
May 21, 2007 8.268 8.299 8.237 8.299 18,030 +0.02(+0.23%)
May 18, 2007 8.261 8.348 8.137 8.280 42,661 -0.04(-0.52%)
May 17, 2007 8.336 8.348 8.268 8.324 38,315 -0.01(-0.07%)
May 16, 2007 8.131 8.348 8.131 8.330 52,482 +0.14(+1.67%)
May 15, 2007 8.280 8.286 7.988 8.193 46,525 -0.02(-0.30%)
May 14, 2007 8.137 8.311 8.137 8.218 45,237 +0.05(+0.61%)
May 11, 2007 7.982 8.199 7.982 8.168 32,841 +0.09(+1.15%)
May 10, 2007 8.224 8.274 7.914 8.075 39,281 -0.17(-2.03%)
May 09, 2007 8.255 8.305 8.162 8.243 44,754 -0.07(-0.90%)
May 08, 2007 8.336 8.336 8.088 8.317 62,785 +0.03(+0.37%)
May 07, 2007 8.286 8.342 8.199 8.287 62,946 +0.00(+0.01%)
May 04, 2007 8.125 8.342 8.125 8.286 79,527 +0.11(+1.37%)
May 03, 2007 8.013 8.237 8.013 8.175 83,069 +0.04(+0.46%)
May 02, 2007 8.069 8.137 8.069 8.137 17,225 +0.07(+0.85%)
May 01, 2007 7.932 8.075 7.932 8.069 43,949 -0.07(-0.84%)
Apr 30, 2007 8.137 8.230 8.137 8.137 26,562 +0.00(+0.00%)
Apr 27, 2007 8.075 8.143 8.075 8.137 46,203 +0.04(+0.46%)
Apr 26, 2007 8.150 8.206 8.100 8.100 23,665 -0.07(-0.91%)
Apr 25, 2007 8.057 8.175 8.057 8.175 22,699 +0.16(+1.94%)
Apr 24, 2007 8.038 8.038 7.982 8.019 35,095 -0.03(-0.39%)
Apr 23, 2007 8.019 8.088 7.976 8.050 18,030 +0.00(+0.00%)
Apr 20, 2007 8.125 8.137 8.019 8.050 20,928 +0.11(+1.41%)
Apr 19, 2007 7.876 7.976 7.839 7.938 38,798 -0.06(-0.78%)
Apr 18, 2007 7.907 8.013 7.907 8.001 49,906 +0.04(+0.55%)
Apr 17, 2007 7.982 8.019 7.932 7.957 41,212 -0.02(-0.23%)
Apr 16, 2007 7.994 8.038 7.951 7.976 46,686 +0.04(+0.55%)
Apr 13, 2007 7.827 7.932 7.827 7.932 53,286 +0.13(+1.61%)
Apr 12, 2007 7.765 7.814 7.758 7.806 79,205 +0.04(+0.54%)
Apr 11, 2007 7.802 7.802 7.752 7.764 27,850 -0.02(-0.32%)
Apr 10, 2007 7.765 7.820 7.727 7.789 70,834 -0.03(-0.44%)
Apr 09, 2007 7.758 7.827 7.727 7.824 51,516 +0.07(+0.93%)
Apr 05, 2007 7.727 7.758 7.696 7.752 19,962 +0.02(+0.32%)
Apr 04, 2007 7.647 7.727 7.647 7.727 14,166 +0.09(+1.14%)
Apr 03, 2007 7.603 7.678 7.603 7.640 14,971 +0.09(+1.15%)
Apr 02, 2007 7.547 7.560 7.497 7.553 22,538 +0.02(+0.33%)
Mar 30, 2007 7.560 7.584 7.454 7.529 18,835 +0.00(+0.00%)
Mar 29, 2007 7.578 7.609 7.485 7.529 25,758 -0.02(-0.33%)
Mar 28, 2007 7.578 7.578 7.541 7.553 12,557 -0.02(-0.33%)
Mar 27, 2007 7.547 7.578 7.547 7.578 14,810 +0.03(+0.41%)
Mar 26, 2007 7.578 7.734 7.497 7.547 28,011 -0.06(-0.82%)
Mar 23, 2007 7.466 7.758 7.466 7.609 34,612 +0.08(+1.07%)
Mar 22, 2007 7.529 7.560 7.510 7.529 8,532 +0.02(+0.33%)
Mar 21, 2007 7.361 7.547 7.355 7.504 26,884 +0.16(+2.11%)
Mar 20, 2007 7.348 7.348 7.268 7.348 14,649 +0.04(+0.51%)
Mar 19, 2007 7.150 7.392 7.150 7.311 33,002 +0.13(+1.82%)
Mar 16, 2007 7.199 7.206 7.137 7.181 22,538 -0.06(-0.77%)
Mar 15, 2007 7.454 7.454 7.230 7.237 40,890 +0.07(+0.91%)
Mar 14, 2007 7.007 7.174 6.988 7.171 40,407 +0.03(+0.39%)
Mar 13, 2007 7.292 7.261 7.094 7.143 23,343 -0.15(-2.04%)
Mar 12, 2007 7.218 7.324 7.199 7.292 15,132 +0.02(+0.34%)
Mar 09, 2007 7.330 7.330 7.218 7.268 17,064 +0.05(+0.69%)
Mar 08, 2007 7.193 7.305 7.181 7.218 34,773 +0.11(+1.48%)
Mar 07, 2007 7.218 7.218 7.087 7.112 20,123 -0.14(-1.89%)
Mar 06, 2007 7.075 7.324 7.044 7.249 33,324 +0.27(+3.83%)
Mar 05, 2007 6.988 7.007 6.932 6.982 81,942 -0.16(-2.26%)
Mar 02, 2007 7.206 7.206 7.081 7.143 45,076 -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.