UK markets close in 5 hours 46 minutes

The European Equity Fund, Inc. (EEA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.67+0.02 (+0.23%)
At close: 12:32PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.678.688.678.678.673,100
23 Apr 20248.598.658.598.658.6522,500
22 Apr 20248.588.608.578.588.588,200
19 Apr 20248.488.568.488.538.5311,700
18 Apr 20248.508.508.468.468.462,700
17 Apr 20248.538.538.448.518.514,000
16 Apr 20248.458.548.458.538.536,800
15 Apr 20248.648.738.548.568.5613,500
12 Apr 20248.668.668.628.628.626,900
11 Apr 20248.808.818.778.818.816,200
10 Apr 20248.808.858.808.808.807,300
09 Apr 20248.938.938.898.898.894,200
08 Apr 20248.838.918.828.918.9120,900
05 Apr 20248.908.928.878.928.9213,400
04 Apr 20248.928.928.848.848.842,700
03 Apr 20248.928.928.828.848.842,400
02 Apr 20248.808.808.808.808.80400
01 Apr 20248.958.988.938.938.935,500
28 Mar 20248.938.958.918.918.912,600
27 Mar 20248.908.988.908.968.9613,300
26 Mar 20248.868.968.868.938.932,200
25 Mar 20248.898.948.898.908.903,500
22 Mar 20248.948.948.918.918.914,100
21 Mar 20248.748.898.748.898.8921,300
20 Mar 20248.958.958.858.888.889,800
19 Mar 20248.878.918.848.878.8731,100
18 Mar 20249.029.028.878.878.877,400
15 Mar 20249.019.018.948.948.944,500
14 Mar 20249.069.069.019.019.013,200
13 Mar 20249.079.089.079.089.082,500
12 Mar 20248.958.998.958.988.982,700
11 Mar 20249.019.028.969.009.002,700
08 Mar 20248.999.008.958.998.9911,100
07 Mar 20248.918.958.918.958.957,400
06 Mar 20248.878.918.868.898.8911,600
05 Mar 20248.798.848.798.828.8210,800
04 Mar 20248.798.798.748.788.782,300
01 Mar 20248.798.798.798.798.791,800
29 Feb 20248.728.728.658.658.656,600
28 Feb 20248.608.648.608.648.64800
27 Feb 20248.658.688.658.678.675,800
26 Feb 20248.648.668.648.668.667,000
23 Feb 20248.678.688.678.678.679,100
22 Feb 20248.638.668.638.658.6516,400
21 Feb 20248.518.618.518.618.618,600
20 Feb 20248.678.678.588.608.6017,400
16 Feb 20248.468.588.468.568.5610,800
15 Feb 20248.498.628.408.468.4629,500
14 Feb 20248.498.558.498.558.557,100
13 Feb 20248.388.438.358.428.423,100
12 Feb 20248.518.538.488.508.5013,800
09 Feb 20248.428.498.368.478.4754,000
08 Feb 20248.448.458.438.448.447,400
07 Feb 20248.528.548.438.458.4519,500
06 Feb 20248.429.268.428.518.514,000
05 Feb 20248.448.488.448.488.483,300
02 Feb 20248.478.478.388.458.454,300
01 Feb 20248.608.648.508.548.5429,200
31 Jan 20248.438.598.438.488.486,300
30 Jan 20248.468.508.468.508.50700
29 Jan 20248.868.868.518.588.5810,900
26 Jan 20248.458.628.458.508.506,600
25 Jan 20248.428.448.428.428.428,800
24 Jan 20248.358.458.358.408.4010,400
23 Jan 20248.258.348.258.348.342,500
22 Jan 20248.368.398.358.358.355,100
19 Jan 20248.298.348.298.318.311,800
18 Jan 20248.298.378.298.358.352,700
17 Jan 20248.278.508.278.368.3612,300
16 Jan 20248.898.898.248.398.3912,900
12 Jan 20248.948.948.358.498.4928,300
11 Jan 20248.568.618.568.618.614,700
10 Jan 20248.978.978.678.708.702,800
09 Jan 20248.608.628.608.628.62700
08 Jan 20248.628.678.628.678.674,300
05 Jan 20248.568.638.568.598.593,800
04 Jan 20248.318.528.318.518.515,200
03 Jan 20248.468.518.398.498.496,900
02 Jan 20248.588.588.538.548.5414,100
29 Dec 20238.628.628.628.628.62300
28 Dec 20238.708.708.608.628.621,800
28 Dec 20230.139 Dividend
27 Dec 20238.788.818.488.778.638,800
26 Dec 20238.748.778.718.778.635,600
22 Dec 20238.688.748.688.728.585,700
21 Dec 20238.858.858.788.808.667,000
20 Dec 20238.738.778.738.738.596,600
19 Dec 20238.558.778.558.748.609,400
18 Dec 20238.718.748.668.698.552,200
15 Dec 20238.678.728.618.668.5218,800
14 Dec 20238.608.718.598.678.5321,900
13 Dec 20238.528.608.458.588.4415,600
12 Dec 20238.478.478.478.478.3414,400
11 Dec 20238.378.478.198.478.348,900
08 Dec 20238.368.478.368.478.3422,900
07 Dec 20238.428.448.318.448.3111,400
06 Dec 20238.498.528.438.448.312,500
05 Dec 20238.278.458.278.398.263,800
04 Dec 20238.408.428.408.408.272,300
01 Dec 20238.418.518.408.518.381,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...