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 24, 2011 5.019 5.063 5.019 5.038 14,045 +0.02(+0.37%)
May 23, 2011 5.075 5.075 5.013 5.019 20,008 -0.14(-2.67%)
May 20, 2011 5.176 5.176 5.151 5.157 30,257 -0.05(-0.96%)
May 19, 2011 5.188 5.207 5.151 5.207 52,399 +0.02(+0.36%)
May 18, 2011 5.213 5.213 5.119 5.188 53,621 +0.00(+0.00%)
May 17, 2011 5.238 5.245 5.163 5.188 19,253 -0.01(-0.15%)
May 16, 2011 5.202 5.290 5.196 5.196 11,643 +0.00(+0.00%)
May 13, 2011 5.202 5.358 5.115 5.196 30,364 -0.03(-0.48%)
May 12, 2011 5.240 5.258 5.190 5.221 8,776 -0.03(-0.48%)
May 11, 2011 5.258 5.302 5.246 5.246 21,840 -0.07(-1.30%)
May 10, 2011 5.302 5.327 5.271 5.315 18,279 +0.01(+0.24%)
May 09, 2011 5.302 5.308 5.296 5.302 11,688 -0.02(-0.35%)
May 06, 2011 5.384 5.396 5.308 5.321 37,144 +0.01(+0.09%)
May 05, 2011 5.402 5.410 5.302 5.316 31,134 -0.14(-2.61%)
May 04, 2011 5.465 5.496 5.415 5.459 47,970 +0.01(+0.11%)
May 03, 2011 5.434 5.492 5.427 5.452 16,346 -0.03(-0.57%)
May 02, 2011 5.496 5.502 5.484 5.484 70,477 -0.01(-0.23%)
Apr 29, 2011 5.446 5.559 5.446 5.496 33,502 +0.05(+0.92%)
Apr 28, 2011 5.352 5.540 5.296 5.446 79,205 +0.09(+1.64%)
Apr 27, 2011 5.333 5.377 5.296 5.358 31,225 +0.06(+1.18%)
Apr 26, 2011 5.258 5.321 5.258 5.296 55,711 +0.03(+0.59%)
Apr 25, 2011 5.227 5.277 5.171 5.265 31,374 +0.03(+0.48%)
Apr 21, 2011 5.152 5.240 5.152 5.240 5,353 +0.11(+2.07%)
Apr 20, 2011 5.045 5.152 5.045 5.133 25,402 +0.11(+2.12%)
Apr 19, 2011 4.989 5.039 4.989 5.027 10,065 +0.04(+0.75%)
Apr 18, 2011 5.089 5.089 4.977 4.989 59,053 -0.18(-3.51%)
Apr 15, 2011 5.183 5.227 5.139 5.171 23,904 -0.04(-0.72%)
Apr 14, 2011 5.139 5.215 5.139 5.208 10,319 +0.03(+0.48%)
Apr 13, 2011 5.158 5.221 5.158 5.183 14,690 +0.02(+0.36%)
Apr 12, 2011 5.183 5.196 5.146 5.164 10,741 -0.06(-1.20%)
Apr 11, 2011 5.221 5.233 5.196 5.227 8,556 -0.01(-0.12%)
Apr 08, 2011 5.233 5.239 5.196 5.233 34,625 +0.05(+0.91%)
Apr 07, 2011 5.202 5.208 5.020 5.186 47,836 -0.02(-0.42%)
Apr 06, 2011 5.152 5.208 5.152 5.208 88,448 +0.06(+1.09%)
Apr 05, 2011 5.077 5.152 5.071 5.152 34,802 +0.03(+0.61%)
Apr 04, 2011 5.064 5.133 5.064 5.121 35,356 +0.04(+0.74%)
Apr 01, 2011 5.064 5.120 5.033 5.083 47,297 +0.01(+0.25%)
Mar 31, 2011 5.039 5.071 4.939 5.071 12,941 +0.00(+0.00%)
Mar 30, 2011 5.052 5.071 4.995 5.071 36,963 +0.04(+0.75%)
Mar 29, 2011 4.977 5.033 4.970 5.033 9,712 +0.01(+0.12%)
Mar 28, 2011 5.014 5.045 5.014 5.027 11,474 -0.01(-0.12%)
Mar 25, 2011 5.008 5.052 4.977 5.033 118,016 +0.00(+0.07%)
Mar 24, 2011 4.989 5.058 4.983 5.029 41,853 +0.05(+1.06%)
Mar 23, 2011 4.933 4.989 4.933 4.977 5,527 -0.02(-0.37%)
Mar 22, 2011 5.002 5.002 4.952 4.995 3,993 -0.02(-0.38%)
Mar 21, 2011 4.934 5.014 4.933 5.014 17,334 +0.21(+4.43%)
Mar 18, 2011 4.789 4.870 4.789 4.801 21,211 +0.03(+0.71%)
Mar 17, 2011 4.751 4.796 4.732 4.768 11,185 +0.10(+2.23%)
Mar 16, 2011 4.720 4.739 4.639 4.664 36,228 -0.11(-2.23%)
Mar 15, 2011 4.758 4.789 4.758 4.770 22,799 -0.09(-1.81%)
Mar 14, 2011 4.889 4.889 4.845 4.858 6,592 -0.08(-1.52%)
Mar 11, 2011 4.902 4.933 4.864 4.933 40,417 +0.01(+0.25%)
Mar 10, 2011 4.939 4.964 4.870 4.920 47,301 -0.06(-1.13%)
Mar 09, 2011 4.983 4.983 4.977 4.977 479 -0.06(-1.12%)
Mar 08, 2011 4.983 5.045 4.983 5.033 2,969 +0.03(+0.50%)
Mar 07, 2011 5.033 5.033 4.952 5.008 13,148 -0.02(-0.37%)
Mar 04, 2011 5.014 5.048 4.989 5.027 76,601 +0.01(+0.13%)
Mar 03, 2011 5.008 5.077 5.008 5.020 15,920 +0.03(+0.50%)
Mar 02, 2011 4.939 5.002 4.939 4.995 37,967 +0.06(+1.27%)
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.