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, 2024 8.950 9.050 8.950 9.020 19,735 +0.10(+1.12%)
May 30, 2024 8.850 9.040 8.850 8.920 12,612 +0.05(+0.56%)
May 29, 2024 9.000 9.000 8.840 8.870 48,930 -0.19(-2.10%)
May 28, 2024 9.050 9.090 9.004 9.060 17,896 -0.13(-1.41%)
May 24, 2024 9.200 9.200 9.140 9.190 33,184 +0.08(+0.88%)
May 23, 2024 9.250 9.250 9.110 9.110 10,455 -0.06(-0.68%)
May 22, 2024 9.222 9.225 9.172 9.172 2,842 -0.08(-0.86%)
May 21, 2024 9.292 9.292 9.252 9.252 1,818 -0.02(-0.21%)
May 20, 2024 9.322 9.322 9.272 9.272 907 -0.04(-0.43%)
May 17, 2024 9.352 9.352 9.312 9.312 22,826 -0.05(-0.51%)
May 16, 2024 9.222 9.362 9.155 9.359 55,028 +0.14(+1.54%)
May 15, 2024 9.123 9.242 9.123 9.217 10,792 +0.02(+0.27%)
May 14, 2024 9.043 9.192 9.043 9.192 2,831 +0.14(+1.54%)
May 13, 2024 9.123 9.123 9.053 9.053 12,887 -0.06(-0.66%)
May 10, 2024 9.113 9.113 9.083 9.113 1,890 +0.00(+0.00%)
May 09, 2024 9.078 9.113 9.078 9.113 1,097 +0.05(+0.55%)
May 08, 2024 9.063 9.090 9.033 9.063 16,478 +0.07(+0.82%)
May 07, 2024 8.844 8.993 8.844 8.989 4,519 +0.11(+1.18%)
May 06, 2024 8.863 8.903 8.863 8.884 1,525 +0.09(+0.97%)
May 03, 2024 8.757 8.798 8.744 8.798 5,555 +0.08(+0.97%)
May 02, 2024 8.694 8.714 8.665 8.714 1,695 +0.04(+0.46%)
May 01, 2024 8.635 8.674 8.635 8.674 839 +0.07(+0.81%)
Apr 30, 2024 8.615 8.653 8.585 8.605 13,449 -0.04(-0.51%)
Apr 29, 2024 8.605 8.649 8.605 8.649 9,676 +0.09(+1.10%)
Apr 26, 2024 8.555 8.555 8.555 8.555 192 +0.02(+0.23%)
Apr 25, 2024 8.515 8.585 8.510 8.535 9,370 -0.10(-1.15%)
Apr 24, 2024 8.635 8.642 8.635 8.635 3,110 +0.02(+0.23%)
Apr 23, 2024 8.555 8.615 8.555 8.615 22,575 +0.07(+0.82%)
Apr 22, 2024 8.545 8.564 8.535 8.545 8,230 +0.05(+0.65%)
Apr 19, 2024 8.445 8.525 8.445 8.490 11,761 +0.06(+0.77%)
Apr 18, 2024 8.465 8.465 8.425 8.425 2,754 -0.05(-0.59%)
Apr 17, 2024 8.495 8.495 8.406 8.475 3,979 -0.02(-0.23%)
Apr 16, 2024 8.415 8.501 8.415 8.495 6,872 -0.03(-0.35%)
Apr 15, 2024 8.605 8.690 8.505 8.525 13,513 -0.05(-0.64%)
Apr 12, 2024 8.630 8.630 8.580 8.580 6,892 -0.19(-2.21%)
Apr 11, 2024 8.764 8.774 8.734 8.774 6,215 +0.01(+0.17%)
Apr 10, 2024 8.764 8.814 8.759 8.759 7,318 -0.09(-1.07%)
Apr 09, 2024 8.894 8.894 8.854 8.854 4,206 -0.02(-0.22%)
Apr 08, 2024 8.794 8.874 8.784 8.874 21,025 -0.01(-0.11%)
Apr 05, 2024 8.864 8.884 8.834 8.884 13,413 +0.08(+0.90%)
Apr 04, 2024 8.884 8.884 8.804 8.804 2,664 +0.00(+0.00%)
Apr 03, 2024 8.884 8.884 8.784 8.804 2,409 +0.03(+0.40%)
Apr 02, 2024 8.769 8.769 8.769 8.769 397 -0.12(-1.40%)
Apr 01, 2024 8.913 8.943 8.894 8.894 5,508 +0.02(+0.22%)
Mar 28, 2024 8.894 8.913 8.874 8.874 2,647 -0.05(-0.56%)
Mar 27, 2024 8.864 8.943 8.864 8.923 13,400 +0.03(+0.34%)
Mar 26, 2024 8.824 8.923 8.824 8.894 2,197 +0.03(+0.35%)
Mar 25, 2024 8.854 8.905 8.854 8.863 3,485 -0.01(-0.12%)
Mar 22, 2024 8.903 8.907 8.874 8.874 4,124 +0.02(+0.28%)
Mar 21, 2024 8.704 8.849 8.704 8.849 21,412 +0.00(+0.06%)
Mar 20, 2024 8.913 8.913 8.814 8.844 9,855 +0.01(+0.11%)
Mar 19, 2024 8.834 8.874 8.804 8.834 31,252 +0.00(+0.00%)
Mar 18, 2024 8.983 8.983 8.834 8.834 7,381 -0.07(-0.78%)
Mar 15, 2024 8.973 8.974 8.903 8.903 4,473 -0.07(-0.78%)
Mar 14, 2024 9.023 9.018 8.973 8.973 3,183 -0.07(-0.77%)
Mar 13, 2024 9.033 9.043 9.033 9.043 2,471 +0.10(+1.11%)
Mar 12, 2024 8.913 8.953 8.913 8.943 2,697 -0.02(-0.22%)
Mar 11, 2024 8.972 8.983 8.923 8.963 2,757 +0.00(+0.06%)
Mar 08, 2024 8.953 8.963 8.908 8.958 11,095 +0.04(+0.50%)
Mar 07, 2024 8.879 8.914 8.879 8.913 7,471 +0.06(+0.67%)
Mar 06, 2024 8.834 8.874 8.824 8.854 11,675 +0.07(+0.79%)
Mar 05, 2024 8.754 8.804 8.754 8.784 10,837 +0.04(+0.46%)
Mar 04, 2024 8.754 8.754 8.704 8.744 2,278 -0.01(-0.11%)
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.