UK Markets close in 3 hrs 1 min

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.57-0.03 (-0.45%)
At close: 04:00PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 20226.656.866.566.576.5737,900
03 Oct 20226.656.926.536.606.6034,400
30 Sept 20227.187.306.346.616.61154,900
29 Sept 20227.317.337.187.197.1914,700
28 Sept 20227.357.407.257.297.2969,000
27 Sept 20227.447.487.357.417.417,100
26 Sept 20227.507.557.387.447.4414,300
23 Sept 20227.727.727.477.607.6027,300
22 Sept 20227.747.857.637.657.6511,600
21 Sept 20227.958.087.727.757.7539,400
20 Sept 20228.298.297.957.997.9935,100
19 Sept 20228.318.418.138.408.404,900
16 Sept 20228.158.498.158.358.3515,000
15 Sept 20228.258.368.008.268.2642,400
14 Sept 20228.358.368.288.288.281,900
13 Sept 20228.178.388.178.348.343,400
12 Sept 20228.078.328.078.218.2160,400
09 Sept 20228.248.248.048.068.0625,100
08 Sept 20228.098.228.088.088.0815,400
07 Sept 20228.028.208.018.128.1221,500
06 Sept 20228.398.398.038.078.0723,400
02 Sept 20228.268.398.198.398.3940,300
01 Sept 20228.408.428.328.358.3522,800
31 Aug 20228.408.408.238.348.3411,000
30 Aug 20228.448.458.408.408.401,600
29 Aug 20228.508.548.408.428.4213,000
26 Aug 20228.428.558.428.448.4413,400
25 Aug 20228.608.698.418.588.586,400
24 Aug 20228.458.588.228.588.5814,300
23 Aug 20228.648.808.448.458.4524,000
22 Aug 20228.508.718.508.508.5031,700
19 Aug 20229.069.068.528.568.568,600
18 Aug 20228.809.038.509.009.0015,000
17 Aug 20229.159.298.918.918.9117,600
16 Aug 20229.229.288.919.159.1519,100
15 Aug 20229.139.379.139.279.273,400
12 Aug 20229.609.609.269.269.2622,100
11 Aug 20229.5810.489.419.419.4116,400
10 Aug 20229.569.589.409.449.4422,000
09 Aug 20229.739.739.449.569.561,100
08 Aug 20229.679.809.609.639.634,700
05 Aug 20229.689.719.639.649.648,900
04 Aug 20229.749.749.659.659.654,900
03 Aug 20229.729.729.639.709.702,000
02 Aug 20229.869.899.489.689.6814,500
01 Aug 20229.909.909.729.739.738,900
29 Jul 20229.9010.009.8710.0010.005,800
28 Jul 202210.0510.109.929.969.9611,200
27 Jul 202210.2010.2010.0010.0010.008,300
26 Jul 202210.1010.2010.0610.2010.206,200
25 Jul 202210.1010.3710.1010.1410.1429,600
22 Jul 202210.4610.5010.2110.2110.212,700
21 Jul 202210.1710.3010.0810.1710.178,000
20 Jul 202210.1510.3510.1510.1510.158,700
19 Jul 202210.4010.4510.1910.2610.2646,300
18 Jul 202210.1310.309.9210.2210.2289,400
15 Jul 20229.7710.189.779.919.9116,500
14 Jul 20229.749.839.749.839.833,900
13 Jul 202210.0310.109.909.909.9017,100
12 Jul 20229.8010.009.8010.0010.00400
11 Jul 20229.9510.059.819.899.899,200
08 Jul 202210.0710.079.949.999.999,600
07 Jul 202210.0910.099.849.899.894,500
06 Jul 20229.909.929.809.809.804,900
05 Jul 202210.0010.199.8110.0310.0312,100
01 Jul 202210.1510.269.9810.0610.0616,300
30 Jun 20229.9010.359.759.969.96341,500
29 Jun 20229.7010.029.609.809.8023,900
28 Jun 20229.879.879.519.629.627,200
27 Jun 20229.859.989.519.639.6340,200
24 Jun 20229.379.729.369.729.7227,200
23 Jun 202210.0310.139.259.269.2636,200
22 Jun 202210.0210.289.859.959.9523,100
21 Jun 202210.0710.159.2110.1510.1517,700
17 Jun 20229.6710.609.5310.2010.2070,200
16 Jun 202210.0410.299.519.519.5144,300
15 Jun 202210.4110.419.819.959.9521,000
14 Jun 202210.1210.4510.1110.3010.304,200
13 Jun 202210.1410.1810.0010.0010.0020,000
10 Jun 202210.4311.0810.4110.4110.4163,900
09 Jun 202210.7810.8510.7010.7010.7015,100
08 Jun 202210.9011.1410.7210.9510.955,100
07 Jun 202210.8411.1510.3410.9910.9960,600
06 Jun 202211.1011.2910.8410.8410.8428,300
03 Jun 202211.0311.3711.0311.1011.1019,100
02 Jun 202210.7011.5210.6511.0911.0970,200
01 Jun 202210.7311.1510.5010.5110.5114,300
31 May 202210.5010.7510.1810.6710.6724,000
27 May 202210.3010.7910.3010.4810.4813,300
26 May 202210.5010.5010.2010.3210.3290,700
25 May 202210.3110.559.9310.4910.4968,900
24 May 202210.4510.5710.1610.4310.4330,100
23 May 202210.4410.8010.3010.5010.5026,900
20 May 202210.7010.7010.4610.5910.596,500
19 May 202210.4810.7710.0910.6110.6143,800
18 May 202210.3710.5010.2910.4510.4535,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...