UK markets open in 3 hours 5 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.40+0.74 (+7.66%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202210.0110.5010.0110.4010.4056,100
16 May 20229.659.759.659.669.6610,400
13 May 20229.669.739.549.689.687,100
12 May 20229.509.649.399.539.534,900
11 May 20229.689.809.509.519.5116,500
10 May 20229.829.829.599.809.8017,100
09 May 202210.0010.189.509.509.5031,800
06 May 202210.3310.3310.0510.1810.182,400
05 May 202210.0010.459.9810.4510.4533,100
04 May 202210.4610.469.8510.1810.1844,100
03 May 202211.0511.0510.2510.3310.3323,500
02 May 202211.1811.3010.5111.0511.0516,300
29 Apr 202211.5011.6011.0511.4111.4124,300
28 Apr 202210.4111.7910.4111.5111.5136,400
27 Apr 20229.7710.609.7710.3010.3013,100
26 Apr 20229.8110.109.759.859.8561,000
25 Apr 20229.8410.359.579.989.9859,200
22 Apr 202210.2010.599.419.949.94159,500
21 Apr 202210.9711.5710.0010.0510.0568,400
20 Apr 202211.2011.6010.8010.8710.8760,100
19 Apr 202211.8011.9211.0011.1711.1789,800
18 Apr 202212.1812.4811.7711.8811.88153,600
14 Apr 202212.5012.7612.3012.5412.54136,100
13 Apr 202212.1213.1012.1212.7012.70144,200
12 Apr 202212.1612.2911.9112.1912.1978,500
11 Apr 202211.9012.3411.3111.8911.8999,100
08 Apr 202211.6012.8911.5012.1512.1559,600
07 Apr 202211.5611.7510.8111.5711.5752,200
06 Apr 202212.0012.3510.9411.6011.60130,200
05 Apr 202213.5713.7012.2012.6212.62195,600
04 Apr 202214.5014.5113.7314.0414.0478,000
01 Apr 202213.9314.5012.0014.3714.37204,400
31 Mar 202213.5714.1513.0113.3913.39194,300
30 Mar 202211.9113.7511.9113.2913.29287,100
29 Mar 202211.6511.9310.9611.8011.80381,600
28 Mar 202210.4210.629.8110.4810.48125,000
25 Mar 202210.1510.769.8710.3310.33128,900
24 Mar 202210.2110.319.8110.0510.05109,000
23 Mar 20229.699.859.359.569.5676,500
22 Mar 20229.6610.329.509.799.79147,900
21 Mar 20229.8010.159.549.659.6581,100
18 Mar 20228.719.658.719.659.65130,600
17 Mar 20228.588.757.968.708.70439,100
16 Mar 20227.599.227.598.698.69528,700
15 Mar 20227.507.507.297.437.43136,900
14 Mar 20227.658.147.357.717.71147,800
11 Mar 20227.597.697.187.537.53156,600
10 Mar 20227.787.957.347.497.49223,200
09 Mar 20227.728.187.607.667.66320,800
08 Mar 20227.607.757.157.437.43233,200
07 Mar 20227.748.057.417.427.42247,700
04 Mar 20227.858.137.767.767.76216,400
03 Mar 20229.049.857.667.677.67179,600
02 Mar 202210.1710.178.748.898.89230,400
01 Mar 202214.1014.1010.8010.8510.8585,400
28 Feb 202217.4017.4014.8014.9514.9556,100
25 Feb 202218.6719.2618.6718.7518.7512,400
24 Feb 202218.7019.2118.1918.1918.1958,700
23 Feb 202222.5922.5921.6221.6921.697,300
22 Feb 202222.6722.9222.0522.8122.8110,900
18 Feb 202224.1024.4623.9424.0024.005,800
17 Feb 202224.6424.6424.1824.5024.508,300
16 Feb 202225.0025.0025.0025.0025.001,800
15 Feb 202225.1025.3625.0925.0925.095,800
14 Feb 202224.3724.8324.3024.8324.837,600
11 Feb 202224.7024.7323.8924.2024.2010,400
10 Feb 202224.9025.0824.8824.8824.888,300
09 Feb 202224.6824.9024.6824.9024.903,100
08 Feb 202224.2224.5823.9124.2424.245,200
07 Feb 202223.7624.1823.7624.1824.184,500
04 Feb 202224.0124.0523.9224.0124.019,600
03 Feb 202223.5924.1423.5923.8923.899,200
02 Feb 202224.2924.2924.0224.0324.036,100
01 Feb 202224.0624.1423.5924.0724.074,200
31 Jan 202223.2923.8523.2923.8523.853,400
28 Jan 202223.2523.2522.7223.2323.2310,700
27 Jan 202222.9023.1122.8623.0523.059,300
26 Jan 202222.6222.8822.1722.5522.5513,100
25 Jan 202221.5222.2621.2822.2622.2610,700
24 Jan 202222.9523.4120.6921.6921.6926,800
21 Jan 202224.1724.1823.2323.5523.556,600
20 Jan 202224.2424.7324.0124.0124.015,000
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 20210.953 Dividend
28 Dec 202126.7527.2926.7527.1826.237,100
27 Dec 202126.8226.8226.8126.8225.881,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...