The European Equity Fund, Inc. (NY: EEA )

9.210 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.282 8.291 8.282 8.291 1,233 +0.02(+0.24%)
Nov 29, 2023 8.125 8.301 8.125 8.272 2,009 +0.06(+0.71%)
Nov 28, 2023 8.213 8.213 8.213 8.213 2,465 -0.03(-0.36%)
Nov 27, 2023 8.233 8.242 8.232 8.242 5,286 +0.01(+0.13%)
Nov 24, 2023 8.105 8.232 8.105 8.232 1,209 +0.06(+0.71%)
Nov 22, 2023 8.154 8.174 8.154 8.174 7,921 +0.04(+0.48%)
Nov 21, 2023 8.164 8.164 8.125 8.135 4,811 -0.02(-0.23%)
Nov 20, 2023 8.153 8.153 8.153 8.153 472 +0.06(+0.71%)
Nov 17, 2023 8.291 8.291 8.096 8.096 971 +0.07(+0.86%)
Nov 16, 2023 8.036 8.066 7.811 8.027 6,892 +0.00(+0.00%)
Nov 15, 2023 8.066 8.086 8.027 8.027 3,995 +0.01(+0.12%)
Nov 14, 2023 7.821 8.051 7.821 8.017 23,726 +0.22(+2.76%)
Nov 13, 2023 7.762 7.816 7.762 7.801 3,469 -0.04(-0.49%)
Nov 10, 2023 7.890 7.890 7.596 7.840 5,396 -0.04(-0.51%)
Nov 09, 2023 7.821 7.890 7.821 7.880 3,511 +0.07(+0.88%)
Nov 08, 2023 7.762 7.811 7.762 7.811 3,019 +0.05(+0.67%)
Nov 07, 2023 7.784 7.801 7.752 7.759 6,563 -0.08(-1.05%)
Nov 06, 2023 7.860 7.860 7.841 7.841 622 +0.00(+0.00%)
Nov 03, 2023 7.762 7.850 7.762 7.841 2,282 +0.09(+1.14%)
Nov 02, 2023 7.713 7.752 7.713 7.752 1,020 +0.21(+2.72%)
Nov 01, 2023 7.449 7.556 7.449 7.547 3,224 +0.08(+1.05%)
Oct 31, 2023 7.449 7.507 7.449 7.468 8,279 +0.05(+0.64%)
Oct 30, 2023 7.429 7.429 7.420 7.421 413 +0.10(+1.36%)
Oct 27, 2023 7.380 7.385 7.305 7.321 5,175 -0.05(-0.66%)
Oct 26, 2023 7.380 7.463 7.370 7.370 9,964 -0.09(-1.22%)
Oct 25, 2023 7.605 7.605 7.461 7.461 5,798 -0.09(-1.22%)
Oct 24, 2023 7.527 7.566 7.517 7.553 3,228 -0.01(-0.17%)
Oct 23, 2023 7.556 7.568 7.419 7.566 6,965 -0.07(-0.90%)
Oct 20, 2023 7.586 7.664 7.581 7.635 5,267 -0.03(-0.38%)
Oct 19, 2023 7.733 7.743 7.664 7.664 6,859 -0.04(-0.57%)
Oct 18, 2023 7.754 7.754 7.708 7.708 1,533 -0.09(-1.19%)
Oct 17, 2023 7.794 7.821 7.772 7.801 2,844 -0.04(-0.51%)
Oct 16, 2023 7.860 7.860 7.812 7.842 2,703 +0.00(+0.01%)
Oct 13, 2023 7.841 7.841 7.841 7.841 452 -0.00(-0.00%)
Oct 12, 2023 7.850 7.870 7.824 7.841 6,099 -0.04(-0.50%)
Oct 11, 2023 7.890 7.890 7.851 7.880 3,191 +0.06(+0.72%)
Oct 10, 2023 7.821 7.841 7.821 7.824 1,837 +0.13(+1.69%)
Oct 09, 2023 7.684 7.703 7.684 7.694 3,471 -0.09(-1.13%)
Oct 06, 2023 7.654 7.801 7.650 7.782 1,825 +0.09(+1.15%)
Oct 05, 2023 7.694 7.694 7.654 7.694 2,738 +0.04(+0.51%)
Oct 04, 2023 7.654 7.684 7.654 7.654 2,330 +0.05(+0.64%)
Oct 03, 2023 7.605 7.625 7.581 7.605 11,282 -0.09(-1.15%)
Oct 02, 2023 7.792 7.792 7.694 7.694 3,091 -0.10(-1.26%)
Sep 29, 2023 7.835 7.835 7.778 7.792 4,035 +0.03(+0.44%)
Sep 28, 2023 7.694 7.762 7.694 7.757 1,323 +0.03(+0.44%)
Sep 27, 2023 7.684 7.723 7.645 7.723 8,311 +0.06(+0.77%)
Sep 26, 2023 7.713 7.723 7.664 7.664 9,906 -0.17(-2.19%)
Sep 25, 2023 7.850 7.836 7.836 7.836 5,061 -0.01(-0.18%)
Sep 22, 2023 7.896 7.896 7.850 7.850 2,322 -0.05(-0.62%)
Sep 21, 2023 7.899 7.929 7.899 7.899 4,752 -0.06(-0.74%)
Sep 20, 2023 7.968 7.978 7.929 7.958 13,065 +0.06(+0.74%)
Sep 19, 2023 7.899 7.899 7.899 7.899 518 -0.04(-0.49%)
Sep 18, 2023 7.939 7.939 7.939 7.939 2,013 -0.06(-0.74%)
Sep 15, 2023 7.997 8.017 7.993 7.997 21,360 +0.00(+0.00%)
Sep 14, 2023 7.978 8.012 7.978 7.997 1,677 +0.10(+1.24%)
Sep 13, 2023 8.066 8.066 7.899 7.899 7,288 -0.07(-0.86%)
Sep 12, 2023 7.929 7.968 7.929 7.968 859 -0.07(-0.85%)
Sep 11, 2023 8.037 8.037 8.037 8.037 2,166 +0.09(+1.11%)
Sep 07, 2023 7.948 6 -0.07(-0.86%)
Sep 06, 2023 8.066 8.066 8.017 8.017 4,637 -0.10(-1.21%)
Sep 05, 2023 8.233 8.233 8.115 8.115 2,770 -0.01(-0.12%)
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.