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 )

9.233 +0.033 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2017 6.329 6.423 6.302 6.343 43,977 +0.05(+0.87%)
May 30, 2017 6.316 6.316 6.275 6.288 20,902 +0.00(+0.05%)
May 26, 2017 6.288 6.309 6.267 6.285 12,524 -0.03(-0.48%)
May 25, 2017 6.281 6.316 6.281 6.316 21,859 +0.07(+1.10%)
May 24, 2017 6.274 6.281 6.240 6.247 10,430 -0.03(-0.44%)
May 23, 2017 6.283 6.302 6.274 6.274 15,560 +0.00(+0.00%)
May 22, 2017 6.302 6.302 6.267 6.274 6,998 +0.03(+0.44%)
May 19, 2017 6.226 6.247 6.217 6.247 2,266 +0.05(+0.78%)
May 18, 2017 6.178 6.226 6.175 6.199 62,374 +0.01(+0.11%)
May 17, 2017 6.261 6.261 6.192 6.192 45,087 -0.10(-1.52%)
May 16, 2017 6.268 6.288 6.247 6.288 17,008 +0.06(+0.99%)
May 15, 2017 6.206 6.233 6.199 6.226 12,604 +0.08(+1.26%)
May 12, 2017 6.185 6.192 6.138 6.149 21,868 -0.00(-0.04%)
May 11, 2017 6.110 6.206 6.107 6.151 32,932 -0.01(-0.11%)
May 10, 2017 6.138 6.178 6.138 6.158 34,331 +0.00(+0.00%)
May 09, 2017 6.192 6.213 6.131 6.158 62,056 +0.01(+0.22%)
May 08, 2017 6.178 6.178 6.131 6.144 39,003 -0.03(-0.55%)
May 05, 2017 6.110 6.213 6.110 6.178 31,489 +0.05(+0.89%)
May 04, 2017 6.062 6.124 6.062 6.124 9,626 +0.09(+1.47%)
May 03, 2017 6.005 6.035 6.001 6.035 26,680 +0.03(+0.45%)
May 02, 2017 5.974 6.028 5.974 6.008 20,535 +0.03(+0.57%)
May 01, 2017 5.974 5.974 5.967 5.974 9,598 +0.01(+0.11%)
Apr 28, 2017 5.953 5.967 5.953 5.967 6,680 +0.01(+0.23%)
Apr 27, 2017 5.933 5.953 5.899 5.953 34,556 +0.02(+0.35%)
Apr 26, 2017 5.967 5.967 5.933 5.933 14,899 -0.03(-0.46%)
Apr 25, 2017 5.960 5.974 5.940 5.960 30,660 +0.03(+0.46%)
Apr 24, 2017 5.885 5.967 5.810 5.933 34,385 +0.17(+2.96%)
Apr 21, 2017 5.748 5.762 5.652 5.762 16,509 +0.01(+0.24%)
Apr 20, 2017 5.755 5.783 5.748 5.748 2,510 +0.02(+0.36%)
Apr 19, 2017 5.714 5.728 5.707 5.728 6,171 +0.01(+0.24%)
Apr 18, 2017 5.721 5.728 5.701 5.714 4,769 -0.01(-0.12%)
Apr 17, 2017 5.673 5.748 5.673 5.721 10,380 +0.02(+0.36%)
Apr 13, 2017 5.714 5.728 5.701 5.701 13,260 -0.03(-0.60%)
Apr 12, 2017 5.755 5.762 5.720 5.735 5,421 -0.02(-0.36%)
Apr 11, 2017 5.728 5.769 5.721 5.755 11,781 +0.05(+0.96%)
Apr 10, 2017 5.673 5.701 5.673 5.701 7,391 +0.03(+0.48%)
Apr 07, 2017 5.673 5.673 5.660 5.673 5,582 +0.00(+0.09%)
Apr 06, 2017 5.687 5.688 5.668 5.668 12,731 +0.02(+0.40%)
Apr 05, 2017 5.666 5.680 5.639 5.646 7,796 -0.01(-0.12%)
Apr 04, 2017 5.619 5.666 5.605 5.653 23,065 -0.03(-0.48%)
Apr 03, 2017 5.639 5.681 5.619 5.680 12,640 -0.00(-0.00%)
Mar 31, 2017 5.666 5.694 5.666 5.680 8,097 +0.02(+0.36%)
Mar 30, 2017 5.646 5.675 5.605 5.660 20,064 +0.01(+0.12%)
Mar 29, 2017 5.639 5.660 5.619 5.653 14,695 -0.01(-0.24%)
Mar 28, 2017 5.680 5.687 5.632 5.666 23,263 -0.03(-0.60%)
Mar 27, 2017 5.639 5.701 5.639 5.701 10,040 +0.06(+1.09%)
Mar 24, 2017 5.632 5.639 5.619 5.639 11,672 +0.02(+0.36%)
Mar 23, 2017 5.625 5.625 5.605 5.619 5,240 -0.02(-0.36%)
Mar 22, 2017 5.666 5.666 5.572 5.639 7,887 -0.07(-1.18%)
Mar 21, 2017 5.625 5.707 5.585 5.707 18,713 +0.11(+1.94%)
Mar 20, 2017 5.591 5.612 5.580 5.598 13,414 +0.00(+0.00%)
Mar 17, 2017 5.612 5.619 5.591 5.598 10,637 +0.01(+0.12%)
Mar 16, 2017 5.564 5.619 5.564 5.591 55,703 +0.01(+0.25%)
Mar 15, 2017 5.462 5.578 5.462 5.578 37,818 +0.11(+2.00%)
Mar 14, 2017 5.489 5.496 5.468 5.469 15,359 -0.04(-0.74%)
Mar 13, 2017 5.503 5.516 5.496 5.509 9,427 -0.01(-0.12%)
Mar 10, 2017 5.509 5.516 5.482 5.516 5,900 +0.03(+0.62%)
Mar 09, 2017 5.489 5.493 5.477 5.482 12,636 +0.03(+0.50%)
Mar 08, 2017 5.455 5.482 5.434 5.455 15,447 -0.00(-0.00%)
Mar 07, 2017 5.462 5.487 5.455 5.455 14,807 -0.03(-0.50%)
Mar 06, 2017 5.530 5.530 5.482 5.482 17,383 -0.05(-0.99%)
Mar 03, 2017 5.482 5.543 5.480 5.537 20,565 +0.05(+1.00%)
Mar 02, 2017 5.503 5.503 5.468 5.482 17,137 -0.01(-0.25%)
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.