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 UNCHANGED
Streaming Delayed 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, 2018 6.586 6.586 6.544 6.572 6,312 -0.06(-0.83%)
May 30, 2018 6.530 6.627 6.530 6.627 7,317 +0.13(+2.07%)
May 29, 2018 6.517 6.524 6.467 6.493 18,675 -0.15(-2.24%)
May 25, 2018 6.641 6.641 6.641 0 -0.01(-0.09%)
May 24, 2018 6.620 6.655 6.586 6.647 7,348 +0.01(+0.20%)
May 23, 2018 6.634 6.655 6.567 6.634 15,492 -0.11(-1.64%)
May 22, 2018 6.779 6.790 6.745 6.745 13,043 -0.01(-0.20%)
May 21, 2018 6.800 6.800 6.758 6.758 10,793 +0.00(+0.00%)
May 18, 2018 6.738 6.778 6.738 6.758 5,005 -0.01(-0.10%)
May 17, 2018 6.765 6.765 6.765 6.765 1,551 +0.01(+0.10%)
May 16, 2018 6.765 6.765 6.751 6.758 4,006 -0.01(-0.20%)
May 15, 2018 6.786 6.786 6.758 6.772 24,416 -0.06(-0.91%)
May 14, 2018 6.861 6.861 6.807 6.834 3,383 +0.03(+0.39%)
May 11, 2018 6.793 6.807 6.793 6.807 2,213 -0.01(-0.09%)
May 10, 2018 6.745 6.827 6.745 6.813 6,486 +0.04(+0.61%)
May 09, 2018 6.758 6.779 6.683 6.772 5,848 +0.05(+0.72%)
May 08, 2018 6.696 6.724 6.696 6.724 10,391 +0.01(+0.21%)
May 07, 2018 6.676 6.758 6.676 6.710 11,767 -0.01(-0.16%)
May 04, 2018 6.627 6.730 6.627 6.721 6,273 +0.06(+0.89%)
May 03, 2018 6.593 6.673 6.593 6.662 3,499 +0.03(+0.42%)
May 02, 2018 6.627 6.696 6.627 6.634 9,770 -0.01(-0.21%)
May 01, 2018 6.696 6.696 6.648 6.648 7,775 -0.06(-0.92%)
Apr 30, 2018 6.710 6.710 6.710 6.710 362 -0.01(-0.20%)
Apr 27, 2018 6.665 6.752 6.648 6.724 6,899 +0.01(+0.21%)
Apr 26, 2018 6.710 6.745 6.707 6.710 22,983 +0.02(+0.31%)
Apr 25, 2018 6.696 6.710 6.689 6.689 4,026 -0.03(-0.49%)
Apr 24, 2018 6.765 6.765 6.722 6.722 11,416 -0.06(-0.85%)
Apr 23, 2018 6.765 6.780 6.765 6.780 2,293 +0.02(+0.32%)
Apr 20, 2018 6.820 6.820 6.758 6.758 11,687 -0.06(-0.91%)
Apr 19, 2018 6.855 6.855 6.777 6.820 1,184 -0.01(-0.20%)
Apr 18, 2018 6.834 6.855 6.683 6.834 5,357 +0.05(+0.71%)
Apr 17, 2018 6.786 6.831 6.776 6.786 16,634 +0.01(+0.10%)
Apr 16, 2018 6.786 6.786 6.621 6.779 22,132 -0.01(-0.09%)
Apr 13, 2018 6.786 6.786 6.772 6.785 6,209 +0.02(+0.29%)
Apr 12, 2018 6.764 6.780 6.764 6.765 12,358 +0.04(+0.62%)
Apr 11, 2018 6.724 6.786 6.724 6.724 3,906 -0.07(-1.00%)
Apr 10, 2018 6.737 6.792 6.737 6.792 7,495 +0.12(+1.74%)
Apr 09, 2018 6.586 6.709 6.579 6.676 5,241 +0.09(+1.36%)
Apr 06, 2018 6.655 6.662 6.586 6.586 9,970 -0.05(-0.73%)
Apr 05, 2018 6.614 6.662 6.614 6.634 9,810 +0.03(+0.52%)
Apr 04, 2018 6.510 6.600 6.510 6.600 21,842 +0.04(+0.63%)
Apr 03, 2018 6.559 6.565 6.559 6.559 7,569 +0.05(+0.74%)
Apr 02, 2018 6.648 6.648 6.476 6.510 14,121 -0.15(-2.27%)
Mar 29, 2018 6.662 6.662 6.662 0 +0.01(+0.21%)
Mar 28, 2018 6.614 6.669 6.614 6.648 20,592 +0.06(+0.94%)
Mar 27, 2018 6.641 6.641 6.586 6.586 9,439 -0.08(-1.14%)
Mar 26, 2018 6.710 6.710 6.634 6.662 14,442 +0.07(+1.04%)
Mar 23, 2018 6.621 6.621 6.593 6.593 6,019 +0.01(+0.10%)
Mar 22, 2018 6.634 6.634 6.586 6.586 12,869 -0.14(-2.05%)
Mar 21, 2018 6.738 6.738 6.676 6.724 4,533 +0.03(+0.41%)
Mar 20, 2018 6.680 6.731 6.680 6.696 10,153 -0.01(-0.10%)
Mar 19, 2018 6.724 6.726 6.700 6.703 8,420 -0.07(-1.02%)
Mar 16, 2018 6.800 6.807 6.772 6.772 7,250 +0.01(+0.20%)
Mar 15, 2018 6.794 6.813 6.758 6.758 5,006 -0.04(-0.61%)
Mar 14, 2018 6.731 6.800 6.731 6.800 4,678 +0.06(+0.82%)
Mar 13, 2018 6.800 6.810 6.717 6.745 24,252 -0.05(-0.71%)
Mar 12, 2018 6.780 6.803 6.780 6.793 4,238 +0.03(+0.51%)
Mar 09, 2018 6.741 6.779 6.724 6.758 11,287 +0.05(+0.72%)
Mar 08, 2018 6.745 6.779 6.579 6.710 6,061 -0.01(-0.10%)
Mar 07, 2018 6.731 6.717 13,163 +0.04(+0.62%)
Mar 06, 2018 6.669 6.717 6.662 6.676 25,684 +0.01(+0.10%)
Mar 05, 2018 6.661 6.672 6.627 6.669 23,239 +0.03(+0.41%)
Mar 02, 2018 6.627 6.655 6.614 6.641 27,571 -0.08(-1.13%)
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.