Canada markets close in 1 hour 52 minutes

The European Equity Fund, Inc. (EEA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.150.00 (0.00%)
As of 02:07PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20249.169.169.099.159.1512,261
May 10, 20249.159.159.129.159.151,900
May 09, 20249.129.159.129.159.151,100
May 08, 20249.109.139.079.109.1016,400
May 07, 20248.889.038.889.039.034,500
May 06, 20248.908.948.908.928.921,500
May 03, 20248.798.838.788.838.835,500
May 02, 20248.738.758.708.758.751,700
May 01, 20248.678.718.678.718.71800
Apr 30, 20248.658.698.628.648.6413,400
Apr 29, 20248.648.688.648.688.689,600
Apr 26, 20248.598.598.598.598.59200
Apr 25, 20248.558.628.558.578.579,300
Apr 24, 20248.678.688.678.678.673,100
Apr 23, 20248.598.658.598.658.6522,500
Apr 22, 20248.588.608.578.588.588,200
Apr 19, 20248.488.568.488.538.5311,700
Apr 18, 20248.508.508.468.468.462,700
Apr 17, 20248.538.538.448.518.514,000
Apr 16, 20248.458.548.458.538.536,800
Apr 15, 20248.648.738.548.568.5613,500
Apr 12, 20248.668.668.628.628.626,900
Apr 11, 20248.808.818.778.818.816,200
Apr 10, 20248.808.858.808.808.807,300
Apr 09, 20248.938.938.898.898.894,200
Apr 08, 20248.838.918.828.918.9120,900
Apr 05, 20248.908.928.878.928.9213,400
Apr 04, 20248.928.928.848.848.842,700
Apr 03, 20248.928.928.828.848.842,400
Apr 02, 20248.808.808.808.808.80400
Apr 01, 20248.958.988.938.938.935,500
Mar 28, 20248.938.958.918.918.912,600
Mar 27, 20248.908.988.908.968.9613,300
Mar 26, 20248.868.968.868.938.932,200
Mar 25, 20248.898.948.898.908.903,500
Mar 22, 20248.948.948.918.918.914,100
Mar 21, 20248.748.898.748.898.8921,300
Mar 20, 20248.958.958.858.888.889,800
Mar 19, 20248.878.918.848.878.8731,100
Mar 18, 20249.029.028.878.878.877,400
Mar 15, 20249.019.018.948.948.944,500
Mar 14, 20249.069.069.019.019.013,200
Mar 13, 20249.079.089.079.089.082,500
Mar 12, 20248.958.998.958.988.982,700
Mar 11, 20249.019.028.969.009.002,700
Mar 08, 20248.999.008.958.998.9911,100
Mar 07, 20248.918.958.918.958.957,400
Mar 06, 20248.878.918.868.898.8911,600
Mar 05, 20248.798.848.798.828.8210,800
Mar 04, 20248.798.798.748.788.782,300
Mar 01, 20248.798.798.798.798.791,800
Feb 29, 20248.728.728.658.658.656,600
Feb 28, 20248.608.648.608.648.64800
Feb 27, 20248.658.688.658.678.675,800
Feb 26, 20248.648.668.648.668.667,000
Feb 23, 20248.678.688.678.678.679,100
Feb 22, 20248.638.668.638.658.6516,400
Feb 21, 20248.518.618.518.618.618,600
Feb 20, 20248.678.678.588.608.6017,400
Feb 16, 20248.468.588.468.568.5610,800
Feb 15, 20248.498.628.408.468.4629,500
Feb 14, 20248.498.558.498.558.557,100
Feb 13, 20248.388.438.358.428.423,100
Feb 12, 20248.518.538.488.508.5013,800
Feb 09, 20248.428.498.368.478.4754,000
Feb 08, 20248.448.458.438.448.447,400
Feb 07, 20248.528.548.438.458.4519,500
Feb 06, 20248.429.268.428.518.514,000
Feb 05, 20248.448.488.448.488.483,300
Feb 02, 20248.478.478.388.458.454,300
Feb 01, 20248.608.648.508.548.5429,200
Jan 31, 20248.438.598.438.488.486,300
Jan 30, 20248.468.508.468.508.50700
Jan 29, 20248.868.868.518.588.5810,900
Jan 26, 20248.458.628.458.508.506,600
Jan 25, 20248.428.448.428.428.428,800
Jan 24, 20248.358.458.358.408.4010,400
Jan 23, 20248.258.348.258.348.342,500
Jan 22, 20248.368.398.358.358.355,100
Jan 19, 20248.298.348.298.318.311,800
Jan 18, 20248.298.378.298.358.352,700
Jan 17, 20248.278.508.278.368.3612,300
Jan 16, 20248.898.898.248.398.3912,900
Jan 12, 20248.948.948.358.498.4928,300
Jan 11, 20248.568.618.568.618.614,700
Jan 10, 20248.978.978.678.708.702,800
Jan 09, 20248.608.628.608.628.62700
Jan 08, 20248.628.678.628.678.674,300
Jan 05, 20248.568.638.568.598.593,800
Jan 04, 20248.318.528.318.518.515,200
Jan 03, 20248.468.518.398.498.496,900
Jan 02, 20248.588.588.538.548.5414,100
Dec 29, 20238.628.628.628.628.62300
Dec 28, 20238.708.708.608.628.621,800
Dec 28, 20230.139 Dividend
Dec 27, 20238.788.818.488.778.638,800
Dec 26, 20238.748.778.718.778.635,600
Dec 22, 20238.688.748.688.728.585,700
Dec 21, 20238.858.858.788.808.667,000
Dec 20, 20238.738.778.738.738.596,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...