The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
8.39
+0.03 (0.36%)
Nov 22, 2024, 3:16 PM EST - Market closed
The European Equity Fund Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 8.37 | 8.41 | 8.37 | 8.39 | 8.39 | 0.36% | 8,198 |
Nov 21, 2024 | 8.36 | 8.40 | 8.27 | 8.36 | 8.36 | -0.71% | 6,151 |
Nov 20, 2024 | 8.44 | 8.46 | 8.41 | 8.42 | 8.42 | -0.82% | 2,125 |
Nov 19, 2024 | 8.38 | 8.49 | 8.38 | 8.49 | 8.49 | 0.47% | 2,222 |
Nov 18, 2024 | 8.47 | 8.52 | 8.44 | 8.45 | 8.45 | -0.35% | 1,429 |
Nov 15, 2024 | 8.50 | 8.52 | 8.46 | 8.48 | 8.48 | 0.12% | 60,058 |
Nov 14, 2024 | 8.51 | 8.57 | 8.46 | 8.47 | 8.47 | -0.35% | 14,872 |
Nov 13, 2024 | 8.54 | 8.55 | 8.50 | 8.50 | 8.50 | -0.93% | 4,840 |
Nov 12, 2024 | 8.75 | 8.75 | 8.58 | 8.58 | 8.58 | -1.49% | 1,256 |
Nov 11, 2024 | 8.69 | 8.78 | 8.65 | 8.71 | 8.71 | 0.94% | 6,150 |
Nov 8, 2024 | 8.89 | 8.89 | 8.61 | 8.63 | 8.63 | -1.38% | 7,891 |
Nov 7, 2024 | 8.61 | 8.77 | 8.61 | 8.75 | 8.75 | 0.69% | 11,120 |
Nov 6, 2024 | 9.12 | 9.12 | 8.66 | 8.69 | 8.69 | -2.36% | 4,271 |
Nov 5, 2024 | 8.90 | 8.90 | 8.75 | 8.90 | 8.90 | 0.34% | 2,312 |
Nov 4, 2024 | 8.84 | 8.89 | 8.71 | 8.87 | 8.87 | 0.34% | 4,796 |
Nov 1, 2024 | 8.91 | 8.91 | 8.83 | 8.84 | 8.84 | 0.11% | 1,493 |
Oct 31, 2024 | 8.87 | 8.87 | 8.73 | 8.83 | 8.83 | -0.11% | 875 |
Oct 30, 2024 | 8.92 | 8.92 | 8.82 | 8.84 | 8.84 | 0.22% | 5,636 |
Oct 29, 2024 | 8.87 | 8.87 | 8.74 | 8.82 | 8.82 | -1.99% | 1,881 |
Oct 28, 2024 | 8.79 | 9.00 | 8.79 | 9.00 | 9.00 | 1.12% | 4,958 |
Oct 25, 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 17,538 |
Oct 24, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 302 |
Oct 23, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -1.23% | 2,557 |
Oct 22, 2024 | 8.95 | 8.95 | 8.90 | 8.91 | 8.91 | - | 4,015 |
Oct 21, 2024 | 8.91 | 8.96 | 8.91 | 8.91 | 8.91 | -0.56% | 14,347 |
Oct 18, 2024 | 8.91 | 9.00 | 8.91 | 8.96 | 8.96 | 0.22% | 6,462 |
Oct 17, 2024 | 8.96 | 8.98 | 8.94 | 8.94 | 8.94 | -1.05% | 93,177 |
Oct 16, 2024 | 8.87 | 9.07 | 8.87 | 9.04 | 9.04 | 0.06% | 2,251 |
Oct 15, 2024 | 9.07 | 9.07 | 8.98 | 9.03 | 9.03 | -0.66% | 35,081 |
Oct 14, 2024 | 9.10 | 9.15 | 9.09 | 9.09 | 9.09 | 0.33% | 10,128 |
Oct 11, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 356 |
Oct 10, 2024 | 9.05 | 9.07 | 9.05 | 9.06 | 9.06 | - | 460 |
Oct 9, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.57% | 116 |
Oct 8, 2024 | 9.16 | 9.16 | 9.10 | 9.11 | 9.11 | 0.80% | 2,296 |
Oct 7, 2024 | 8.94 | 9.10 | 8.94 | 9.04 | 9.04 | -0.55% | 13,831 |
Oct 4, 2024 | 9.18 | 9.18 | 9.04 | 9.09 | 9.09 | -0.98% | 1,219 |
Oct 3, 2024 | 9.19 | 9.20 | 9.18 | 9.18 | 9.18 | -0.92% | 3,156 |
Oct 2, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 40 |
Oct 1, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.23% | 195 |
Sep 30, 2024 | 9.33 | 9.40 | 9.33 | 9.38 | 9.38 | -0.74% | 733 |
Sep 27, 2024 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | -0.16% | 1,297 |
Sep 26, 2024 | 9.37 | 9.47 | 9.35 | 9.47 | 9.47 | 1.66% | 8,570 |
Sep 25, 2024 | 9.31 | 9.32 | 9.31 | 9.31 | 9.31 | -0.27% | 579 |
Sep 24, 2024 | 9.22 | 9.35 | 9.21 | 9.34 | 9.34 | 0.38% | 2,414 |
Sep 23, 2024 | 9.19 | 9.33 | 9.19 | 9.30 | 9.30 | 0.54% | 2,822 |
Sep 20, 2024 | 9.27 | 9.29 | 9.25 | 9.25 | 9.25 | -1.70% | 5,835 |
Sep 19, 2024 | 9.42 | 9.42 | 9.39 | 9.41 | 9.41 | 0.43% | 8,674 |
Sep 18, 2024 | 9.29 | 9.39 | 9.29 | 9.37 | 9.37 | 0.75% | 3,205 |
Sep 17, 2024 | 9.28 | 9.39 | 9.26 | 9.30 | 9.30 | 0.57% | 3,962 |
Sep 16, 2024 | 8.96 | 9.36 | 8.96 | 9.25 | 9.25 | 0.18% | 2,708 |
Sep 13, 2024 | 9.15 | 9.24 | 9.05 | 9.23 | 9.23 | 1.43% | 7,129 |
Sep 12, 2024 | 8.97 | 9.17 | 8.97 | 9.10 | 9.10 | -0.44% | 4,205 |
Sep 11, 2024 | 9.02 | 9.19 | 9.02 | 9.14 | 9.14 | -0.11% | 9,239 |
Sep 10, 2024 | 9.19 | 9.20 | 9.12 | 9.15 | 9.15 | -1.04% | 9,648 |
Sep 9, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 8 |
Sep 6, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.04% | 1,089 |
Sep 5, 2024 | 9.31 | 9.31 | 9.25 | 9.25 | 9.25 | -0.22% | 913 |
Sep 4, 2024 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | 0.71% | 6,505 |
Sep 3, 2024 | 9.23 | 9.26 | 9.18 | 9.21 | 9.21 | -1.76% | 6,627 |
Aug 30, 2024 | 9.39 | 9.43 | 9.37 | 9.37 | 9.37 | 0.21% | 4,701 |
Aug 29, 2024 | 9.19 | 9.40 | 9.18 | 9.35 | 9.35 | 0.32% | 3,655 |
Aug 28, 2024 | 9.44 | 9.44 | 9.26 | 9.32 | 9.32 | -0.11% | 14,452 |
Aug 27, 2024 | 9.15 | 9.35 | 9.15 | 9.33 | 9.33 | 0.97% | 7,036 |
Aug 26, 2024 | 9.32 | 9.32 | 9.22 | 9.24 | 9.24 | 0.33% | 5,253 |
Aug 23, 2024 | 9.15 | 9.23 | 9.15 | 9.21 | 9.21 | 1.54% | 4,009 |
Aug 22, 2024 | 9.11 | 9.11 | 9.07 | 9.07 | 9.07 | 0.33% | 5,402 |
Aug 21, 2024 | 9.13 | 9.19 | 9.02 | 9.04 | 9.04 | -0.88% | 31,044 |
Aug 20, 2024 | 9.06 | 9.12 | 9.03 | 9.12 | 9.12 | 0.11% | 4,575 |
Aug 19, 2024 | 9.12 | 9.13 | 9.11 | 9.11 | 9.11 | 0.89% | 803 |
Aug 16, 2024 | 9.04 | 9.10 | 8.90 | 9.03 | 9.03 | 0.78% | 5,235 |
Aug 15, 2024 | 8.92 | 9.02 | 8.92 | 8.96 | 8.96 | 0.67% | 9,203 |
Aug 14, 2024 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 0.55% | 22,455 |
Aug 13, 2024 | 8.74 | 8.85 | 8.74 | 8.85 | 8.85 | 1.27% | 1,309 |
Aug 12, 2024 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | -0.23% | 628 |
Aug 9, 2024 | 8.70 | 8.77 | 8.70 | 8.76 | 8.76 | -0.79% | 3,335 |
Aug 8, 2024 | 8.83 | 8.83 | 8.75 | 8.83 | 8.83 | 2.08% | 3,556 |
Aug 7, 2024 | 8.65 | 8.72 | 8.64 | 8.65 | 8.65 | 0.58% | 46,656 |
Aug 6, 2024 | 8.65 | 8.65 | 8.51 | 8.60 | 8.60 | 0.23% | 12,673 |
Aug 5, 2024 | 8.58 | 8.59 | 8.55 | 8.58 | 8.58 | -2.62% | 5,825 |
Aug 2, 2024 | 8.89 | 8.89 | 8.81 | 8.81 | 8.81 | -1.22% | 3,666 |
Aug 1, 2024 | 9.09 | 9.09 | 8.92 | 8.92 | 8.92 | -2.09% | 4,496 |
Jul 31, 2024 | 9.03 | 9.14 | 9.03 | 9.11 | 9.11 | 1.26% | 6,108 |
Jul 30, 2024 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 0.54% | 1,045 |
Jul 29, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.33% | 737 |
Jul 26, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.22% | 27,706 |
Jul 25, 2024 | 9.07 | 9.07 | 9.04 | 9.05 | 9.05 | -0.44% | 1,807 |
Jul 24, 2024 | 9.07 | 9.19 | 9.07 | 9.09 | 9.09 | - | 5,403 |
Jul 23, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.87% | 1,113 |
Jul 22, 2024 | 9.18 | 9.18 | 9.16 | 9.17 | 9.17 | 0.66% | 4,268 |
Jul 19, 2024 | 9.11 | 9.12 | 9.11 | 9.11 | 9.11 | - | 436 |
Jul 18, 2024 | 9.02 | 9.18 | 9.02 | 9.11 | 9.11 | -0.33% | 2,217 |
Jul 17, 2024 | 9.21 | 9.22 | 9.14 | 9.14 | 9.14 | -1.30% | 7,156 |
Jul 16, 2024 | 9.24 | 9.31 | 9.24 | 9.26 | 9.26 | -1.28% | 1,541 |
Jul 15, 2024 | 9.16 | 9.38 | 9.16 | 9.38 | 9.38 | 1.63% | 5,240 |
Jul 12, 2024 | 9.29 | 9.32 | 9.23 | 9.23 | 9.23 | 0.42% | 4,910 |
Jul 11, 2024 | 9.21 | 9.21 | 9.19 | 9.19 | 9.19 | 0.56% | 512 |
Jul 10, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 79 |
Jul 9, 2024 | 9.08 | 9.15 | 9.07 | 9.14 | 9.14 | 0.99% | 8,400 |
Jul 8, 2024 | 9.08 | 9.11 | 8.99 | 9.05 | 9.05 | -0.28% | 13,625 |
Jul 5, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | 240 |