UK markets close in 58 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.92-0.23 (-2.48%)
As of 09:39AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20239.159.078.928.928.9210,319
27 Jan 20239.109.258.929.159.1535,500
26 Jan 20239.209.208.799.099.0967,400
25 Jan 20239.229.249.119.119.1118,900
24 Jan 20239.219.289.209.239.2316,100
23 Jan 20239.199.309.199.209.209,200
20 Jan 20239.059.239.059.169.1619,300
19 Jan 20239.229.259.069.109.1019,200
18 Jan 20239.209.229.199.219.217,900
17 Jan 20239.059.219.059.219.2116,000
13 Jan 20239.009.058.909.039.0333,000
12 Jan 20239.019.038.908.958.9512,500
11 Jan 20238.908.948.868.948.946,800
10 Jan 20238.979.028.858.908.9036,200
09 Jan 20238.908.908.858.898.8912,200
06 Jan 20238.858.898.838.848.8416,000
05 Jan 20238.848.908.758.848.8452,800
04 Jan 20238.428.808.428.748.7447,400
03 Jan 20238.248.588.008.408.4048,600
30 Dec 20228.348.518.218.268.2635,500
29 Dec 20228.308.598.068.258.2548,300
29 Dec 20220.239 Dividend
28 Dec 20228.408.658.348.378.1320,500
27 Dec 20228.458.658.328.388.1431,100
23 Dec 20228.588.598.408.408.1618,400
22 Dec 20228.548.958.408.488.2420,600
21 Dec 20228.448.628.448.488.2420,600
20 Dec 20228.408.628.308.418.1734,800
19 Dec 20228.408.488.388.388.1442,100
16 Dec 20228.468.638.408.498.2511,800
15 Dec 20228.508.608.408.558.3115,400
14 Dec 20228.288.558.278.558.3132,100
13 Dec 20228.308.408.268.348.1013,000
12 Dec 20228.158.288.108.288.0414,400
09 Dec 20227.978.297.978.157.9230,100
08 Dec 20227.948.077.838.007.7726,400
07 Dec 20228.078.207.777.937.7031,500
06 Dec 20228.208.207.978.067.8315,200
05 Dec 20228.008.387.978.227.9946,300
02 Dec 20227.838.027.838.027.7933,200
01 Dec 20227.567.987.567.867.6423,700
30 Nov 20227.667.757.387.737.5180,900
29 Nov 20227.727.727.557.667.4444,500
28 Nov 20227.577.827.547.617.3931,700
25 Nov 20227.717.947.717.767.547,700
23 Nov 20227.477.797.477.747.5215,700
22 Nov 20227.657.777.477.477.2674,300
21 Nov 20227.638.007.527.717.4979,900
18 Nov 20228.128.147.507.807.5838,100
17 Nov 20227.598.217.598.177.9443,800
16 Nov 20227.497.907.497.627.4034,800
15 Nov 20227.197.557.197.457.2436,800
14 Nov 20227.207.257.087.106.9032,600
11 Nov 20227.387.457.117.206.99174,700
10 Nov 20227.237.377.067.307.09213,400
09 Nov 20226.947.126.947.106.9090,400
08 Nov 20227.087.216.916.956.7554,500
07 Nov 20227.217.217.037.036.8320,900
04 Nov 20226.847.146.847.056.8519,900
03 Nov 20226.906.956.686.786.5927,300
02 Nov 20226.927.056.806.806.6122,200
01 Nov 20227.147.156.806.896.6936,500
31 Oct 20226.817.106.707.056.85345,500
28 Oct 20226.956.976.816.906.70259,500
27 Oct 20226.947.066.826.956.7561,900
26 Oct 20226.816.906.796.906.7017,100
25 Oct 20226.807.056.666.696.5060,000
24 Oct 20226.556.806.406.806.6112,200
21 Oct 20226.356.706.356.556.367,300
20 Oct 20226.226.656.226.356.1712,800
19 Oct 20226.206.246.196.236.0513,700
18 Oct 20226.246.246.136.175.9961,300
17 Oct 20226.206.256.136.196.0160,100
14 Oct 20226.136.186.106.105.9315,600
13 Oct 20226.306.306.126.206.0260,300
12 Oct 20226.296.316.176.226.0433,000
11 Oct 20226.226.366.226.306.1220,900
10 Oct 20226.346.626.346.346.164,400
07 Oct 20226.606.606.316.386.2029,800
06 Oct 20226.476.706.476.626.4315,800
05 Oct 20226.556.626.486.486.2923,300
04 Oct 20226.656.866.566.576.3837,900
03 Oct 20226.656.926.536.606.4134,400
30 Sept 20227.187.306.346.616.42154,900
29 Sept 20227.317.337.187.196.9814,700
28 Sept 20227.357.407.257.297.0869,000
27 Sept 20227.447.487.357.417.207,100
26 Sept 20227.507.557.387.447.2314,300
23 Sept 20227.727.727.477.607.3827,300
22 Sept 20227.747.857.637.657.4311,600
21 Sept 20227.958.087.727.757.5339,400
20 Sept 20228.298.297.957.997.7635,100
19 Sept 20228.318.418.138.408.164,900
16 Sept 20228.158.498.158.358.1115,000
15 Sept 20228.258.368.008.268.0242,400
14 Sept 20228.358.368.288.288.041,900
13 Sept 20228.178.388.178.348.103,400
12 Sept 20228.078.328.078.217.9860,400
09 Sept 20228.248.248.048.067.8325,100
08 Sept 20228.098.228.088.087.8515,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...