UK Markets open in 4 hrs 20 mins

The Central and Eastern Europe Fund, Inc. (CEE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.28+0.43 (+1.81%)
At close: 02:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202224.1624.5124.1624.2824.2810,400
18 Jan 202224.3624.4823.3723.8523.859,100
14 Jan 202225.9825.9824.8824.9824.9810,300
13 Jan 202226.4526.4826.0526.0526.055,400
12 Jan 202226.5826.8126.5326.7126.714,000
11 Jan 202225.7826.4825.7826.4426.443,300
10 Jan 202225.7725.8025.5925.7525.756,700
07 Jan 202225.6725.8924.3525.4525.4527,800
06 Jan 202226.5226.5225.7626.0326.034,300
05 Jan 202226.3726.3726.0726.0826.083,300
04 Jan 202226.5426.7126.5426.7126.712,200
03 Jan 202226.4326.6626.4326.6626.66400
31 Dec 202126.0126.6926.0126.3926.399,500
30 Dec 202126.1726.4226.1126.1426.144,700
29 Dec 202126.3426.5925.5625.5625.568,300
29 Dec 20210.9531 Dividend
28 Dec 202126.7527.2926.7527.1826.237,100
27 Dec 202126.8226.8226.8126.8225.881,400
23 Dec 202126.5826.5826.3926.3925.46700
22 Dec 202125.8226.5025.8226.5025.576,000
21 Dec 202125.7525.9025.6825.8524.9433,500
20 Dec 202125.7425.7425.7425.7424.84-
17 Dec 202125.8725.9225.6525.7424.841,200
16 Dec 202125.7626.1725.7626.0825.174,700
15 Dec 202125.9225.9225.4625.4624.579,300
14 Dec 202126.5526.5525.7625.7624.865,700
13 Dec 202126.3226.3526.3226.3525.432,200
10 Dec 202126.9726.9826.6326.6325.704,000
09 Dec 202127.1827.1927.0627.0626.113,100
08 Dec 202127.0227.1627.0227.1526.205,200
07 Dec 202127.1827.2727.0527.2726.314,900
06 Dec 202127.2627.2827.1127.1726.2229,000
03 Dec 202127.3427.6127.2527.4226.469,400
02 Dec 202127.3727.6227.3527.6126.645,200
01 Dec 202127.1627.2626.8826.8825.945,300
30 Nov 202126.5326.6926.5326.6125.687,200
29 Nov 202126.4926.5626.4926.5625.634,600
26 Nov 202126.4426.4425.8925.9525.043,900
24 Nov 202126.8527.0726.5026.9025.968,800
23 Nov 202127.0527.2526.9527.0326.0838,100
22 Nov 202127.5427.5426.8126.9325.996,200
19 Nov 202128.6228.6227.8127.8726.899,400
18 Nov 202129.1229.1228.8328.8327.826,300
17 Nov 202129.5029.5529.2829.3528.3211,500
16 Nov 202129.5729.5729.2629.3528.324,000
15 Nov 202129.9329.9329.6929.6928.655,700
12 Nov 202130.1330.1729.6929.8128.7624,000
11 Nov 202130.7930.8030.2130.2129.1515,900
10 Nov 202130.6330.6930.4030.5229.454,200
09 Nov 202130.9131.0030.6630.7629.683,700
08 Nov 202131.0031.0030.9130.9129.833,700
05 Nov 202131.0031.0030.7930.7929.712,400
04 Nov 202130.7430.8130.6230.8129.733,000
03 Nov 202130.7531.0030.5730.7029.623,700
02 Nov 202130.7631.1330.6230.7929.712,700
01 Nov 202131.0531.0730.7530.9329.855,800
29 Oct 202130.8631.3630.4531.3230.2221,000
28 Oct 202131.3631.4630.9631.3030.204,600
27 Oct 202130.9831.4430.9831.4430.346,600
26 Oct 202131.0031.1931.0031.1930.101,400
25 Oct 202131.0831.3831.0831.3830.283,600
22 Oct 202131.0631.0630.8830.8829.804,200
21 Oct 202131.3331.3330.7730.8329.756,200
20 Oct 202131.2531.2531.2531.2530.151,100
19 Oct 202130.9131.1830.9131.1830.091,000
18 Oct 202130.8830.8830.6930.8029.721,300
15 Oct 202130.8130.8430.8130.8429.761,700
14 Oct 202130.6430.8930.6430.6629.584,300
13 Oct 202130.3830.4730.2030.4029.334,200
12 Oct 202130.5630.6130.5530.5629.492,500
11 Oct 202130.3230.6830.2230.5229.454,800
08 Oct 202129.7930.1729.7830.1529.096,300
07 Oct 202129.7029.9129.5029.6028.5610,700
06 Oct 202129.3129.4629.3129.4228.399,000
05 Oct 202129.4829.7029.4829.6528.6116,200
04 Oct 202129.1029.3529.1029.2228.2011,500
01 Oct 202128.8429.0028.8429.0027.9813,000
30 Sept 202128.7028.8728.7028.8727.865,700
29 Sept 202128.6128.7228.5628.6727.665,000
28 Sept 202128.6328.8628.4928.5027.506,100
27 Sept 202128.5928.9028.5928.8127.8013,700
24 Sept 202128.4428.8028.4428.6027.6011,900
23 Sept 202128.8228.8228.6728.8127.801,400
22 Sept 202128.6828.8228.6828.8127.803,100
21 Sept 202128.3128.3228.2128.2927.303,300
20 Sept 202128.1428.5027.8927.9126.937,800
17 Sept 202128.6428.6428.5828.5827.581,300
16 Sept 202128.8728.8728.7928.8327.824,000
15 Sept 202128.7128.9128.7128.9127.904,100
14 Sept 202128.7228.7528.6428.6527.651,900
13 Sept 202128.5128.8728.5128.6727.6619,500
10 Sept 202128.5228.5228.4728.4727.471,100
09 Sept 202128.4428.4628.4428.4427.441,600
08 Sept 202128.5228.5228.3528.5127.514,800
07 Sept 202128.4528.6028.3828.5427.5410,900
03 Sept 202128.4328.8828.4328.6527.653,400
02 Sept 202128.2928.5428.2928.4627.464,400
01 Sept 202127.6728.3027.6728.2527.262,500
31 Aug 202127.6727.6727.6727.6726.70-
30 Aug 202127.6727.6727.6727.6726.70100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...