NYSE - Delayed Quote USD

The European Equity Fund, Inc. (EEA)

9.67
+0.03
+(0.31%)
At close: May 8 at 2:49:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20259.659.689.649.679.677,600
May 7, 20259.729.729.629.649.645,400
May 6, 20259.879.879.539.679.676,400
May 5, 20259.679.759.679.759.7528,300
May 2, 20259.559.679.479.649.648,900
May 1, 20259.549.549.459.539.535,300
Apr 30, 20259.279.529.279.449.4429,100
Apr 29, 20259.309.489.309.449.4449,900
Apr 28, 20259.319.469.319.409.409,100
Apr 25, 20259.449.449.309.369.367,100
Apr 24, 20259.319.359.309.349.345,900
Apr 23, 20259.309.369.209.249.2415,200
Apr 22, 20259.099.238.969.199.1933,000
Apr 21, 20259.189.188.769.039.0376,700
Apr 17, 20259.149.148.889.069.0625,200
Apr 16, 20258.909.108.908.978.9725,300
Apr 15, 20258.848.958.848.938.935,800
Apr 14, 20258.878.878.678.788.7830,300
Apr 11, 20258.708.748.618.718.719,100
Apr 10, 20258.608.738.468.508.5019,400
Apr 9, 20258.418.658.218.628.6243,100
Apr 8, 20258.558.558.118.128.1218,000
Apr 7, 20258.218.338.218.288.2813,200
Apr 4, 20258.948.948.588.598.5930,200
Apr 3, 20259.159.159.029.039.0324,700
Apr 2, 20259.119.159.119.139.133,100
Apr 1, 20259.109.159.099.119.1113,800
Mar 31, 20259.179.179.069.109.1011,900
Mar 28, 20259.189.209.189.199.191,600
Mar 27, 20259.289.289.219.239.232,500
Mar 26, 20259.199.259.149.189.1848,700
Mar 25, 20259.239.359.199.289.288,300
Mar 24, 20259.339.349.169.209.2062,900
Mar 21, 20259.169.199.169.199.19500
Mar 20, 20259.259.309.189.259.257,700
Mar 19, 20259.409.429.259.319.3115,500
Mar 18, 20259.299.299.219.289.2821,400
Mar 17, 20259.299.299.089.209.2029,900
Mar 14, 20259.059.169.059.109.1041,600
Mar 13, 20259.089.138.979.039.0321,200
Mar 12, 20259.139.209.039.119.1157,700
Mar 11, 20259.139.199.109.109.1021,700
Mar 10, 20259.279.429.089.139.1368,700
Mar 7, 20259.389.489.379.459.4545,000
Mar 6, 20259.329.369.209.299.2985,800
Mar 5, 20259.229.299.129.279.2738,800
Mar 4, 20259.129.158.989.159.1520,400
Mar 3, 20258.969.208.969.049.0424,500
Feb 28, 20258.929.048.928.968.9615,200
Feb 27, 20259.109.108.958.968.9656,600
Feb 26, 20259.089.129.069.089.089,100
Feb 25, 20259.049.119.049.079.072,700
Feb 24, 20259.039.098.969.019.0118,100
Feb 21, 20258.989.018.978.998.992,100
Feb 20, 20258.989.048.989.049.048,100
Feb 19, 20259.129.128.978.998.9937,700
Feb 18, 20259.039.159.039.119.1110,400
Feb 14, 20259.059.059.009.029.022,600
Feb 13, 20258.859.038.838.998.9938,500
Feb 12, 20258.798.948.798.868.8610,300
Feb 11, 20258.818.828.808.828.824,200
Feb 10, 20258.598.768.598.768.765,200
Feb 7, 20258.708.808.668.678.6734,200
Feb 6, 20258.688.848.688.748.748,200
Feb 5, 20258.678.748.678.728.725,100
Feb 4, 20258.588.708.588.678.678,600
Feb 3, 20258.748.748.618.638.6310,700
Jan 31, 20258.708.768.708.708.708,800
Jan 30, 20258.668.778.668.728.7227,000
Jan 29, 20258.688.698.648.678.674,400
Jan 28, 20258.758.758.628.648.6425,100
Jan 27, 20258.658.708.618.708.703,600
Jan 24, 20258.518.688.518.608.6034,400
Jan 23, 20258.468.578.468.578.5723,700
Jan 22, 20258.548.578.528.528.523,900
Jan 21, 20258.358.558.358.538.5315,500
Jan 17, 20258.378.428.348.398.3932,100
Jan 16, 20258.348.348.298.308.302,100
Jan 15, 20258.208.278.178.268.2684,700
Jan 14, 20258.118.158.058.138.13125,600
Jan 13, 20258.248.278.088.098.0952,700
Jan 10, 20258.248.248.168.208.2012,300
Jan 8, 20258.248.318.228.258.259,100
Jan 7, 20258.308.328.298.298.299,900
Jan 6, 20258.208.288.208.258.2562,300
Jan 3, 20258.158.198.148.178.176,900
Jan 2, 20258.118.208.078.148.1426,300
Dec 31, 20248.088.198.088.148.1446,200
Dec 30, 2024 0.141 Dividend
Dec 30, 20248.158.218.118.148.1441,100
Dec 27, 20248.268.398.258.298.1517,200
Dec 26, 20248.378.378.328.358.2172,500
Dec 24, 20248.398.468.378.378.2321,300
Dec 23, 20248.418.448.388.418.2723,700
Dec 20, 20248.438.498.378.498.352,700
Dec 19, 20248.638.638.478.538.385,700
Dec 18, 20248.448.628.448.528.3815,000
Dec 17, 20248.698.698.618.618.466,100
Dec 16, 20248.628.658.608.628.4717,000
Dec 13, 20248.578.688.578.658.505,700
Dec 12, 20248.608.678.608.658.5018,900
Dec 11, 20248.608.728.608.688.5323,700
Dec 10, 20248.648.798.608.658.5092,900
Dec 9, 20248.818.868.798.828.6710,400
Dec 6, 20248.788.828.738.788.637,900
Dec 5, 20248.658.798.658.798.648,100
Dec 4, 20248.618.708.618.648.4930,700
Dec 3, 20248.678.678.588.598.445,600
Dec 2, 20248.608.608.418.598.446,600
Nov 29, 20248.468.638.468.608.455,300
Nov 27, 20248.508.508.468.468.323,900
Nov 26, 20248.368.448.358.448.3014,800
Nov 25, 20248.358.528.348.488.3410,800
Nov 22, 20248.378.418.378.398.258,200
Nov 21, 20248.368.408.278.368.226,200
Nov 20, 20248.448.468.418.428.282,100
Nov 19, 20248.388.498.388.498.352,200
Nov 18, 20248.478.528.448.458.311,400
Nov 15, 20248.508.528.468.488.3460,100
Nov 14, 20248.518.578.468.478.3314,900
Nov 13, 20248.548.558.508.508.364,800
Nov 12, 20248.758.758.588.588.431,300
Nov 11, 20248.698.788.658.718.566,200
Nov 8, 20248.898.898.618.638.487,900
Nov 7, 20248.618.778.618.758.6011,100
Nov 6, 20249.129.128.668.698.544,300
Nov 5, 20248.908.908.758.908.752,300
Nov 4, 20248.848.898.718.878.724,800
Nov 1, 20248.918.918.838.848.691,500
Oct 31, 20248.878.878.738.838.68900
Oct 30, 20248.928.928.828.848.695,600
Oct 29, 20248.878.878.748.828.671,900
Oct 28, 20248.799.008.799.008.855,000
Oct 25, 20248.808.908.808.908.7517,500
Oct 24, 20248.858.858.858.858.70300
Oct 23, 20248.858.858.808.808.652,600
Oct 22, 20248.958.958.908.918.764,000
Oct 21, 20248.918.968.918.918.7614,300
Oct 18, 20248.919.008.918.968.816,500
Oct 17, 20248.968.988.948.948.7993,200
Oct 16, 20248.879.078.879.048.892,300
Oct 15, 20249.079.078.989.038.8835,100
Oct 14, 20249.109.159.099.098.9410,100
Oct 11, 20249.069.069.069.068.91400
Oct 10, 20249.059.079.059.068.91500
Oct 9, 20249.069.069.069.068.91100
Oct 8, 20249.169.169.109.118.962,300
Oct 7, 20248.949.108.949.048.8913,800
Oct 4, 20249.189.189.049.098.941,200
Oct 3, 20249.199.209.189.189.023,200
Oct 2, 20249.279.279.279.279.11-
Oct 1, 20249.279.279.279.279.11200
Sep 30, 20249.339.409.339.389.22700
Sep 27, 20249.469.469.459.459.291,300
Sep 26, 20249.379.479.359.479.318,600
Sep 25, 20249.319.329.319.319.15600
Sep 24, 20249.229.359.219.349.182,400
Sep 23, 20249.199.339.199.309.142,800
Sep 20, 20249.279.299.259.259.095,800
Sep 19, 20249.429.429.399.419.258,700
Sep 18, 20249.299.399.299.379.213,200
Sep 17, 20249.289.399.269.309.144,000
Sep 16, 20248.969.368.969.259.092,700
Sep 13, 20249.159.249.059.239.077,100
Sep 12, 20248.979.178.979.108.954,200
Sep 11, 20249.029.199.029.148.989,200
Sep 10, 20249.199.209.129.158.999,600
Sep 9, 20249.259.259.259.259.09100
Sep 6, 20249.259.259.259.259.091,100
Sep 5, 20249.319.319.259.259.09900
Sep 4, 20249.249.279.249.279.116,500
Sep 3, 20249.239.269.189.219.056,600
Aug 30, 20249.399.439.379.379.214,700
Aug 29, 20249.199.409.189.359.193,700
Aug 28, 20249.449.449.269.329.1614,500
Aug 27, 20249.159.359.159.339.177,000
Aug 26, 20249.329.329.229.249.085,300
Aug 23, 20249.159.239.159.219.054,000
Aug 22, 20249.109.109.079.078.925,400
Aug 21, 20249.139.199.029.048.8931,000
Aug 20, 20249.069.129.039.128.964,600
Aug 19, 20249.129.139.119.118.96800
Aug 16, 20249.049.108.909.038.885,200
Aug 15, 20248.929.028.928.968.819,200
Aug 14, 20248.858.908.808.908.7522,500
Aug 13, 20248.748.858.748.858.701,300
Aug 12, 20248.768.768.748.748.59600
Aug 9, 20248.708.778.708.768.613,300
Aug 8, 20248.838.838.748.838.683,600
Aug 7, 20248.658.728.648.658.5046,700
Aug 6, 20248.658.658.518.608.4512,700
Aug 5, 20248.588.598.558.588.435,800
Aug 2, 20248.898.898.818.818.663,700
Aug 1, 20249.099.098.928.928.774,500
Jul 31, 20249.039.149.039.118.966,100
Jul 30, 20248.919.008.919.008.851,000
Jul 29, 20248.958.958.958.958.80700
Jul 26, 20249.079.079.079.078.9227,700
Jul 25, 20249.079.079.049.058.901,800
Jul 24, 20249.079.199.079.098.945,400
Jul 23, 20249.099.099.099.098.941,100
Jul 22, 20249.189.189.169.179.014,300
Jul 19, 20249.119.129.119.118.96400
Jul 18, 20249.029.189.029.118.962,200
Jul 17, 20249.219.229.149.148.987,200
Jul 16, 20249.249.319.249.269.101,500
Jul 15, 20249.169.389.169.389.225,200
Jul 12, 20249.299.329.239.239.074,900
Jul 11, 20249.219.219.199.199.03500
Jul 10, 20249.149.149.149.148.98-
Jul 9, 20249.089.159.079.148.988,400
Jul 8, 20249.089.118.999.058.9013,600
Jul 5, 20249.079.079.079.078.92-
Jul 3, 20248.999.078.999.078.92900
Jul 2, 20248.998.998.998.998.84200
Jul 1, 20249.069.089.029.028.876,100
Jun 28, 20248.929.008.928.988.83600
Jun 27, 20248.979.048.978.998.843,800
Jun 26, 20248.989.038.989.038.884,400
Jun 25, 20249.109.109.109.108.95-
Jun 24, 20248.939.108.939.108.953,400
Jun 21, 20249.049.049.009.008.852,200
Jun 20, 20249.109.109.059.078.924,300
Jun 18, 20248.979.058.979.008.8515,400
Jun 17, 20248.909.018.909.018.864,300
Jun 14, 20249.049.048.918.928.7720,700
Jun 13, 20249.109.209.109.128.9611,800
Jun 12, 20249.099.279.099.169.0024,100
Jun 11, 20249.149.149.079.138.9713,000
Jun 10, 20249.159.229.119.209.046,800
Jun 7, 20249.089.229.089.219.051,400
Jun 6, 20249.119.259.119.239.0712,700
Jun 5, 20249.059.209.059.209.044,800
Jun 4, 20249.209.209.079.138.971,500
Jun 3, 20249.079.119.039.108.9515,200
May 31, 20248.959.058.959.028.8719,700
May 30, 20248.859.048.858.928.7712,600
May 29, 20249.009.008.848.878.7248,900
May 28, 20249.059.099.009.068.9117,900
May 24, 20249.209.209.149.199.0333,200
May 23, 2024 0.038 Dividend
May 23, 20249.259.259.119.118.9610,500
May 22, 20249.269.269.219.219.022,800
May 21, 20249.339.339.299.299.091,800
May 20, 20249.369.369.319.319.11900
May 17, 20249.399.399.359.359.1522,700
May 16, 20249.269.409.199.409.2054,800
May 15, 20249.169.289.169.269.0610,700
May 14, 20249.089.239.089.239.042,800
May 13, 20249.169.169.099.098.9012,800
May 10, 20249.159.159.129.158.961,900
May 9, 20249.129.159.129.158.961,100

Related Tickers

FXBY Foxby Corp.
15.30
0.00%
 
JMM Nuveen Multi-Market Income Fund
6.16
+2.92%
 
FMY First Trust Mortgage Income Fund
12.11
+0.93%
 
MGF MFS Government Markets Income Trust
3.1050
+0.16%
 
PAI Western Asset Investment Grade Income Fund Inc.
12.33
+0.08%
 
GGZ The Gabelli Global Small and Mid Cap Value Trust
12.26
+0.33%
 
GRF Eagle Capital Growth Fund, Inc.
9.83
0.00%
 
MVT BlackRock MuniVest Fund II, Inc.
10.34
-0.48%
 
JHS John Hancock Income Securities Trust
11.34
+1.07%
 
PDCC Pearl Diver Credit Company Inc.
18.10
+1.46%