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, 2013 4.864 4.890 4.851 4.870 32,550 -0.07(-1.47%)
May 30, 2013 4.917 4.962 4.871 4.943 23,044 +0.07(+1.34%)
May 29, 2013 4.930 4.930 4.805 4.877 51,521 -0.10(-1.97%)
May 28, 2013 4.936 5.034 4.936 4.976 18,442 +0.05(+1.06%)
May 24, 2013 4.910 4.949 4.897 4.923 5,676 +0.00(+0.00%)
May 23, 2013 4.949 4.982 4.910 4.923 23,604 -0.03(-0.66%)
May 22, 2013 5.008 5.008 4.943 4.956 10,192 -0.02(-0.34%)
May 21, 2013 4.959 4.973 4.949 4.973 1,021 +0.01(+0.16%)
May 20, 2013 4.956 4.965 4.917 4.965 4,415 -0.02(-0.47%)
May 17, 2013 4.976 4.998 4.969 4.989 12,222 +0.05(+1.06%)
May 16, 2013 4.884 4.936 4.884 4.936 11,608 -0.01(-0.13%)
May 15, 2013 4.897 4.969 4.897 4.943 9,448 +0.03(+0.57%)
May 13, 2013 4.914 4.949 4.887 4.915 15,670 -0.06(-1.22%)
May 10, 2013 4.969 5.008 4.950 4.976 9,106 +0.03(+0.53%)
May 09, 2013 4.969 5.002 4.949 4.949 7,003 -0.01(-0.26%)
May 08, 2013 4.910 4.995 4.904 4.962 23,428 +0.06(+1.20%)
May 07, 2013 4.904 4.910 4.871 4.904 29,846 +0.03(+0.54%)
May 06, 2013 4.883 4.884 4.858 4.877 7,784 +0.01(+0.27%)
May 03, 2013 4.884 4.887 4.864 4.864 21,340 +0.03(+0.54%)
May 02, 2013 4.864 4.877 4.838 4.838 62,326 +0.01(+0.14%)
May 01, 2013 4.877 4.890 4.825 4.832 9,927 +0.01(+0.14%)
Apr 30, 2013 4.818 4.825 4.818 4.825 2,952 +0.00(+0.00%)
Apr 29, 2013 4.825 4.832 4.812 4.825 15,311 +0.05(+0.96%)
Apr 26, 2013 4.779 4.779 4.779 4.779 305 +0.00(+0.00%)
Apr 25, 2013 4.821 4.821 4.779 4.779 8,472 +0.03(+0.55%)
Apr 24, 2013 4.760 4.877 4.753 4.753 11,837 +0.06(+1.26%)
Apr 23, 2013 4.609 4.701 4.609 4.694 17,477 +0.05(+0.99%)
Apr 22, 2013 4.694 4.707 4.615 4.648 6,196 +0.02(+0.54%)
Apr 19, 2013 4.596 4.655 4.576 4.623 6,481 +0.02(+0.46%)
Apr 18, 2013 4.622 4.629 4.589 4.602 7,712 -0.06(-1.26%)
Apr 17, 2013 4.674 4.692 4.576 4.661 20,124 -0.09(-1.79%)
Apr 16, 2013 4.720 4.746 4.668 4.746 6,230 +0.08(+1.68%)
Apr 15, 2013 4.727 4.727 4.636 4.668 4,871 -0.07(-1.46%)
Apr 12, 2013 4.707 4.759 4.707 4.737 5,828 -0.03(-0.71%)
Apr 11, 2013 4.746 4.809 4.746 4.771 4,901 +0.05(+1.08%)
Apr 10, 2013 4.701 4.720 4.701 4.720 7,484 +0.07(+1.55%)
Apr 09, 2013 4.648 4.661 4.648 4.648 6,453 +0.04(+0.85%)
Apr 08, 2013 4.596 4.618 4.596 4.609 7,670 +0.01(+0.26%)
Apr 05, 2013 4.589 4.597 4.589 4.597 2,306 -0.06(-1.38%)
Apr 04, 2013 4.674 4.674 4.648 4.661 14,756 -0.01(-0.14%)
Apr 03, 2013 4.674 4.678 4.661 4.668 4,582 -0.05(-1.04%)
Apr 02, 2013 4.655 4.720 4.655 4.717 13,591 +0.10(+2.06%)
Apr 01, 2013 4.609 4.642 4.609 4.622 16,486 -0.03(-0.57%)
Mar 28, 2013 4.642 4.648 4.557 4.648 3,129 -0.01(-0.14%)
Mar 27, 2013 4.668 4.668 4.602 4.655 19,707 -0.02(-0.35%)
Mar 26, 2013 4.687 4.692 4.655 4.671 13,715 -0.03(-0.67%)
Mar 25, 2013 4.720 4.720 4.649 4.703 20,714 -0.02(-0.51%)
Mar 22, 2013 4.740 4.788 4.727 4.727 4,405 -0.01(-0.28%)
Mar 21, 2013 4.701 4.805 4.701 4.740 3,965 -0.01(-0.28%)
Mar 20, 2013 4.760 4.760 4.681 4.753 120,155 +0.02(+0.41%)
Mar 19, 2013 4.799 4.815 4.728 4.733 5,860 -0.09(-1.77%)
Mar 18, 2013 4.760 4.877 4.701 4.818 24,179 -0.01(-0.27%)
Mar 15, 2013 4.832 4.832 4.792 4.832 8,509 +0.00(+0.00%)
Mar 14, 2013 4.818 4.832 4.799 4.832 12,997 +0.02(+0.41%)
Mar 13, 2013 4.779 4.812 4.779 4.812 2,292 -0.03(-0.54%)
Mar 12, 2013 4.805 4.845 4.760 4.838 24,673 -0.02(-0.40%)
Mar 11, 2013 4.877 4.877 4.779 4.858 14,649 -0.02(-0.46%)
Mar 08, 2013 4.812 4.890 4.812 4.880 24,980 +0.04(+0.87%)
Mar 07, 2013 4.812 4.851 4.812 4.838 20,915 +0.07(+1.52%)
Mar 06, 2013 4.746 4.766 4.746 4.765 14,226 +0.02(+0.40%)
Mar 05, 2013 4.635 4.766 4.596 4.746 47,887 +0.08(+1.81%)
Mar 04, 2013 4.681 4.701 4.642 4.662 27,520 -0.02(-0.41%)
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.