Skip to main content
The European Equity Fund, Inc. (EEA)
NYSE: EEA · Real-Time Price · USD
8.38
-0.03 (-0.36%)
Dec 24, 2024, 1:00 PM EST - Market closed

The European Equity Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20248.418.448.388.418.41-0.95%23,739
Dec 20, 20248.438.498.378.498.49-0.40%2,698
Dec 19, 20248.638.638.478.538.53-5,684
Dec 18, 20248.448.628.448.538.53-0.99%15,027
Dec 17, 20248.698.698.618.618.61-0.12%6,105
Dec 16, 20248.628.658.608.628.62-0.35%17,032
Dec 13, 20248.578.688.578.658.65-0.01%5,743
Dec 12, 20248.608.678.608.658.65-0.35%18,894
Dec 11, 20248.608.728.608.688.680.30%23,650
Dec 10, 20248.648.798.608.668.66-1.87%92,925
Dec 9, 20248.818.868.798.828.820.46%10,358
Dec 6, 20248.788.828.738.788.78-0.11%7,908
Dec 5, 20248.658.798.658.798.791.74%8,069
Dec 4, 20248.618.708.618.648.640.58%30,719
Dec 3, 20248.678.678.588.598.59-0.01%5,550
Dec 2, 20248.608.608.418.598.59-0.10%6,608
Nov 29, 20248.468.638.468.608.601.65%5,324
Nov 27, 20248.508.508.468.468.460.24%3,922
Nov 26, 20248.368.448.358.448.44-0.47%14,829
Nov 25, 20248.358.528.348.488.481.07%10,793
Nov 22, 20248.378.418.378.398.390.36%8,198
Nov 21, 20248.368.408.278.368.36-0.71%6,151
Nov 20, 20248.448.468.418.428.42-0.82%2,125
Nov 19, 20248.388.498.388.498.490.47%2,222
Nov 18, 20248.478.528.448.458.45-0.35%1,429
Nov 15, 20248.508.528.468.488.480.12%60,058
Nov 14, 20248.518.578.468.478.47-0.35%14,872
Nov 13, 20248.548.558.508.508.50-0.93%4,840
Nov 12, 20248.758.758.588.588.58-1.49%1,256
Nov 11, 20248.698.788.658.718.710.94%6,150
Nov 8, 20248.898.898.618.638.63-1.38%7,891
Nov 7, 20248.618.778.618.758.750.69%11,120
Nov 6, 20249.129.128.668.698.69-2.36%4,271
Nov 5, 20248.908.908.758.908.900.34%2,312
Nov 4, 20248.848.898.718.878.870.34%4,796
Nov 1, 20248.918.918.838.848.840.11%1,493
Oct 31, 20248.878.878.738.838.83-0.11%875
Oct 30, 20248.928.928.828.848.840.22%5,636
Oct 29, 20248.878.878.748.828.82-1.99%1,881
Oct 28, 20248.799.008.799.009.001.12%4,958
Oct 25, 20248.808.908.808.908.900.56%17,538
Oct 24, 20248.858.858.858.858.850.57%302
Oct 23, 20248.858.858.808.808.80-1.23%2,557
Oct 22, 20248.958.958.908.918.91-4,015
Oct 21, 20248.918.968.918.918.91-0.56%14,347
Oct 18, 20248.919.008.918.968.960.22%6,462
Oct 17, 20248.968.988.948.948.94-1.05%93,177
Oct 16, 20248.879.078.879.049.040.06%2,251
Oct 15, 20249.079.078.989.039.03-0.66%35,081
Oct 14, 20249.109.159.099.099.090.33%10,128
Oct 11, 20249.069.069.069.069.06-356
Oct 10, 20249.059.079.059.069.06-460
Oct 9, 20249.069.069.069.069.06-0.57%116
Oct 8, 20249.169.169.109.119.110.80%2,296
Oct 7, 20248.949.108.949.049.04-0.55%13,831
Oct 4, 20249.189.189.049.099.09-0.98%1,219
Oct 3, 20249.199.209.189.189.18-0.92%3,156
Oct 2, 20249.279.279.279.279.27-40
Oct 1, 20249.279.279.279.279.27-1.23%195
Sep 30, 20249.339.409.339.389.38-0.74%733
Sep 27, 20249.469.469.459.459.45-0.16%1,297
Sep 26, 20249.379.479.359.479.471.66%8,570
Sep 25, 20249.319.329.319.319.31-0.27%579
Sep 24, 20249.229.359.219.349.340.38%2,414
Sep 23, 20249.199.339.199.309.300.54%2,822
Sep 20, 20249.279.299.259.259.25-1.70%5,835
Sep 19, 20249.429.429.399.419.410.43%8,674
Sep 18, 20249.299.399.299.379.370.75%3,205
Sep 17, 20249.289.399.269.309.300.57%3,962
Sep 16, 20248.969.368.969.259.250.18%2,708
Sep 13, 20249.159.249.059.239.231.43%7,129
Sep 12, 20248.979.178.979.109.10-0.44%4,205
Sep 11, 20249.029.199.029.149.14-0.11%9,239
Sep 10, 20249.199.209.129.159.15-1.04%9,648
Sep 9, 20249.259.259.259.259.25-8
Sep 6, 20249.259.259.259.259.25-0.04%1,089
Sep 5, 20249.319.319.259.259.25-0.22%913
Sep 4, 20249.249.279.249.279.270.71%6,505
Sep 3, 20249.239.269.189.219.21-1.76%6,627
Aug 30, 20249.399.439.379.379.370.21%4,701
Aug 29, 20249.199.409.189.359.350.32%3,655
Aug 28, 20249.449.449.269.329.32-0.11%14,452
Aug 27, 20249.159.359.159.339.330.97%7,036
Aug 26, 20249.329.329.229.249.240.33%5,253
Aug 23, 20249.159.239.159.219.211.54%4,009
Aug 22, 20249.119.119.079.079.070.33%5,402
Aug 21, 20249.139.199.029.049.04-0.88%31,044
Aug 20, 20249.069.129.039.129.120.11%4,575
Aug 19, 20249.129.139.119.119.110.89%803
Aug 16, 20249.049.108.909.039.030.78%5,235
Aug 15, 20248.929.028.928.968.960.67%9,203
Aug 14, 20248.858.908.808.908.900.55%22,455
Aug 13, 20248.748.858.748.858.851.27%1,309
Aug 12, 20248.768.768.748.748.74-0.23%628
Aug 9, 20248.708.778.708.768.76-0.79%3,335
Aug 8, 20248.838.838.758.838.832.08%3,556
Aug 7, 20248.658.728.648.658.650.58%46,656
Aug 6, 20248.658.658.518.608.600.23%12,673
Aug 5, 20248.588.598.558.588.58-2.62%5,825
Aug 2, 20248.898.898.818.818.81-1.22%3,666