European Equity Fund, Inc. (The) Historical Stock Prices

EEA 
$8.16
*  
0.14
1.75%
Get EEA Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading EEA now
Exchange: NYSE

Community Rating:
View:    EEA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.06  8.23  8.05  8.16 12,425
08/27/2015 8.06 8.23 8.05 8.16 12,425
08/26/2015 8.22 8.22 8.02 8.02 17,704
08/25/2015 8.06 8.12 8.0112 8.07 19,144
08/24/2015 7.11 7.98 7.03 7.84 22,904
08/21/2015 8.12 8.199 8.0316 8.13 34,022
08/20/2015 8.22 8.25 8.21 8.24 15,277
08/19/2015 8.4 8.4143 8.3399 8.35 13,644
08/18/2015 8.37 8.57 8.36 8.48 10,632
08/17/2015 8.37 8.48 8.34 8.47 19,042
08/14/2015 8.48 8.48 8.48 8.48 238
08/13/2015 8.48 8.49 8.4 8.47 4,596
08/12/2015 8.42 8.52 8.42 8.52 5,711
08/11/2015 8.65 8.65 8.55 8.61 5,345
08/10/2015 8.645 8.7599 8.645 8.69 6,091
08/07/2015 8.63 8.65 8.6 8.63 13,069
08/06/2015 8.651 8.73 8.63 8.64 4,399
08/05/2015 8.77 8.78 8.76 8.78 6,279
08/04/2015 8.731 8.7794 8.71 8.73 3,218
08/03/2015 8.7571 8.77 8.6901 8.6901 1,271
07/31/2015 8.63 8.7899 8.5801 8.76 10,320
07/30/2015 8.7072 8.7072 8.5001 8.6597 3,016
07/29/2015 8.54 8.66 8.5301 8.64 2,013
07/28/2015 8.604 8.78 8.5247 8.61 14,111
07/27/2015 8.65 8.75 8.48 8.55 12,058
07/24/2015 8.69 8.8199 8.6201 8.8 12,431
07/23/2015 8.7 8.76 8.65 8.75 7,788
07/22/2015 8.63 8.75 8.61 8.75 11,026
07/21/2015 8.754 8.754 8.6101 8.72 3,202
07/20/2015 8.79 8.79 8.65 8.72 846
07/17/2015 8.68 8.75 8.6301 8.74 6,511
07/16/2015 8.57 8.72 8.57 8.72 14,442
07/15/2015 8.58 8.61 8.54 8.61 5,460
07/14/2015 8.63 8.63 8.59 8.63 4,193
07/13/2015 8.62 8.69 8.56 8.57 12,805
07/10/2015 8.52 8.58 8.46 8.46 54,837
07/09/2015 8.37 8.3874 8.31 8.38 15,937
07/08/2015 8.23 8.29 8.21 8.23 31,231
07/07/2015 8.34 8.34 8.212 8.31 6,255
07/06/2015 8.48 8.488 8.355 8.355 6,695
07/02/2015 8.58 8.71 8.5 8.52 15,812
07/01/2015 8.531 8.63 8.51 8.52 3,307
06/30/2015 8.45 8.5399 8.27 8.51 23,955
06/29/2015 8.56 8.7292 8.38 8.39 11,702
06/26/2015 8.71 8.71 8.71 8.71 00
06/25/2015 8.74 8.74 8.71 8.71 938
06/24/2015 8.68 8.71 8.65 8.65 5,628
06/23/2015 8.72 8.83 8.72 8.82 14,472
06/22/2015 8.69 8.77 8.69 8.7 18,262
06/19/2015 8.57 8.6465 8.57 8.61 7,546
06/18/2015 8.626 8.7599 8.571 8.61 7,400
06/17/2015 8.5701 8.5701 8.56 8.5601 1,874
06/16/2015 8.54 8.633 8.54 8.566 7,341
06/15/2015 8.5 8.662 8.5 8.61 11,407
06/12/2015 8.59 8.64 8.4632 8.5701 9,034
06/11/2015 8.47 8.68 8.47 8.68 31,633
06/10/2015 8.54 8.7801 8.54 8.74 11,112
06/09/2015 8.54 8.54 8.36 8.4832 16,117
06/08/2015 8.67 8.67 8.52 8.5695 13,777
06/05/2015 8.71 8.7625 8.65 8.7 20,806
06/04/2015 8.79 8.835 8.7428 8.7428 22,182
06/03/2015 8.77 8.85 8.77 8.82 12,689
06/02/2015 8.69 8.8995 8.69 8.72 12,366
06/01/2015 8.67 8.75 8.67 8.67 15,870
05/29/2015 8.61 8.7499 8.61 8.7 14,196
05/28/2015 8.82 8.82 8.66 8.7575 5,149
05/27/2015 8.67 8.81 8.67 8.78 5,394
05/26/2015 8.75 8.95 8.65 8.7 35,577
05/22/2015 8.8 8.82 8.76 8.81 3,887
05/21/2015 8.87 8.87 8.82 8.82 9,227
05/20/2015 8.83 8.836 8.78 8.8 4,661
05/19/2015 8.93 8.93 8.84 8.85 28,596
05/18/2015 8.9 8.92 8.843 8.9 9,205
05/15/2015 8.89 8.9499 8.89 8.932 2,817
05/14/2015 8.94 8.94 8.87 8.92 9,304
05/13/2015 8.9 9.03 8.89 8.9164 13,234
05/12/2015 8.82 8.9099 8.81 8.8666 5,205
05/11/2015 8.88 8.98 8.85 8.85 11,049
05/08/2015 8.98 9.02 8.9799 8.9801 1,490
05/07/2015 8.98 8.98 8.83 8.83 9,567
05/06/2015 8.91 8.91 8.81 8.85 9,280
05/05/2015 8.9501 8.9501 8.801 8.87 8,907
05/04/2015 9.04 9.04 8.82 8.91 13,594
05/01/2015 9 9 8.84 9 19,797
04/30/2015 8.93 8.98 8.911 8.945 3,610
04/29/2015 8.99 8.99 8.8601 8.95 2,585
04/28/2015 8.99 9 8.973 8.99 4,385
04/27/2015 8.89 9 8.89 8.97 13,461
04/24/2015 9.03 9.03 8.92 8.96 10,569
04/23/2015 8.84 8.96 8.83 8.96 7,374
04/22/2015 8.93 8.93 8.86 8.86 420
04/21/2015 8.85 8.96 8.84 8.84 12,593
04/20/2015 8.87 8.87 8.72 8.81 8,451
04/17/2015 8.76 8.81 8.73 8.8 2,803
04/16/2015 8.88 8.89 8.7901 8.8295 3,124
04/15/2015 8.942 8.98 8.862 8.88 15,759
04/14/2015 8.7 8.94 8.7 8.93 22,514
04/13/2015 8.71 8.82 8.705 8.72 2,740
04/10/2015 8.89 8.89 8.76 8.81 9,975
04/09/2015 8.88 8.88 8.7001 8.83 14,964
04/08/2015 9 9 8.75 8.82 14,133
04/07/2015 8.93 8.94 8.85 8.9299 17,517
04/06/2015 8.63 8.93 8.63 8.82 21,635
04/02/2015 8.68 8.7 8.651 8.7 1,857
04/01/2015 8.77 8.77 8.64 8.64 16,308
03/31/2015 8.71 8.76 8.5211 8.76 30,607
03/30/2015 8.61 8.71 8.61 8.71 34,307
03/27/2015 8.7411 8.7696 8.6701 8.6701 4,940
03/26/2015 8.67 8.73 8.67 8.6915 30,534
03/25/2015 8.83 8.9199 8.65 8.72 14,781
03/24/2015 8.69 8.8 8.69 8.78 8,871
03/23/2015 8.91 8.91 8.59 8.7 18,266
03/20/2015 8.77 8.84 8.71 8.78 21,941
03/19/2015 8.61 8.69 8.58 8.67 24,472
03/18/2015 8.586 8.74 8.52 8.69 23,095
03/17/2015 8.47 8.58 8.43 8.4901 16,893
03/16/2015 8.48 8.5125 8.47 8.51 26,679
03/13/2015 8.57 8.57 8.41 8.48 33,686
03/12/2015 8.59 8.59 8.49 8.58 15,433
03/11/2015 8.63 8.6399 8.49 8.53 19,006
03/10/2015 8.46 8.6 8.43 8.57 25,375
03/09/2015 8.71 8.71 8.6001 8.65 21,120
03/06/2015 8.72 8.72 8.6001 8.62 29,694
03/05/2015 8.71 8.7799 8.68 8.74 21,412
03/04/2015 8.74 8.741 8.6801 8.71 8,240
03/03/2015 8.7175 8.79 8.7175 8.77 4,104
03/02/2015 8.74 8.82 8.73 8.76 33,009
02/27/2015 8.78 8.8365 8.66 8.67 16,002
02/26/2015 9.09 9.09 8.8 8.8268 29,826
02/25/2015 8.64 8.8 8.64 8.8 7,216
02/24/2015 8.65 8.75 8.6499 8.69 21,207
02/23/2015 8.79 8.8 8.661 8.77 15,205
02/20/2015 8.64 8.8188 8.62 8.73 12,896
02/19/2015 8.616 8.65 8.53 8.65 23,556
02/18/2015 8.53 8.64 8.53 8.6 21,578
02/17/2015 8.63 8.71 8.63 8.67 38,743
02/13/2015 8.59 8.62 8.5701 8.61 8,170
02/12/2015 8.59 8.59 8.48 8.53 19,623
02/11/2015 8.46 8.51 8.38 8.51 5,442
02/10/2015 8.5604 8.6399 8.45 8.45 31,014
02/09/2015 8.4 8.55 8.33 8.48 12,618
02/06/2015 8.49 8.49 8.41 8.44 8,234
02/05/2015 8.4934 8.5799 8.48 8.545 16,212
02/04/2015 8.4101 8.47 8.3896 8.45 23,784
02/03/2015 8.46 8.533 8.46 8.5 18,260
02/02/2015 8.47 8.47 8.38 8.41 42,370
01/30/2015 8.5 8.5 8.3899 8.4225 52,545
01/29/2015 8.36 8.5 8.36 8.5 25,582
01/28/2015 8.3785 8.43 8.3101 8.35 17,635
01/27/2015 8.37 8.46 8.37 8.43 48,507
01/26/2015 8.34 8.4595 8.34 8.4149 35,592
01/23/2015 8.43 8.43 8.1629 8.35 21,913
01/22/2015 8.39 8.41 8.25 8.41 44,190
01/21/2015 8.2799 8.34 8.2799 8.31 53,235
01/20/2015 8.1 8.27 8.1 8.23 46,655
01/16/2015 8.09 8.15 8.0501 8.1499 9,502
01/15/2015 8 8.08 8 8.04 28,219
01/14/2015 7.98 8.02 7.98 8.02 19,402
01/13/2015 8.08 8.14 7.95 8.0263 14,443
01/12/2015 8.01 8.0299 7.9601 8.01 10,392
01/09/2015 8.03 8.03 7.98 8.01 9,253
01/08/2015 7.97 8.0547 7.97 8.04 13,330
01/07/2015 7.96 8.01 7.93 7.97 44,872
01/06/2015 7.97 7.98 7.93 7.93 30,604
01/05/2015 8.11 8.11 7.94 7.949 16,654
01/02/2015 8.2425 8.2425 8.15 8.23 9,884
12/31/2014 8.239 8.2604 8.18 8.23 26,139
12/30/2014 8.24 8.3 8.16 8.25 94,290
12/29/2014 8.31 8.4 8.31 8.32 3,867
12/26/2014 8.39 8.42 8.3801 8.39 16,178
12/24/2014 8.34 8.37 8.34 8.37 3,926
12/23/2014 8.3 8.32 8.291 8.3 27,114
12/22/2014 8.28 8.29 8.22 8.28 53,976
12/19/2014 8.13 8.24 8.13 8.24 22,582
12/18/2014 8.19 8.29 8.19 8.28 10,011
12/17/2014 8.01 8.19 8.01 8.134 31,445
12/16/2014 8.04 8.12 7.94 8.06 38,799
12/15/2014 8.12 8.1238 7.99 8.02 14,747
12/12/2014 8.19 8.2001 8.09 8.11 50,651
12/11/2014 8.31 8.37 8.2601 8.2648 13,705
12/10/2014 8.35 8.35 8.245 8.26 16,081
12/09/2014 8.38 8.382 8.35 8.37 12,301
12/08/2014 8.39 8.51 8.39 8.43 6,938
12/05/2014 8.52 8.53 8.5 8.52 4,938
12/04/2014 8.4699 8.481 8.43 8.4501 6,828
12/03/2014 8.49 8.5 8.47 8.48 8,065
12/02/2014 8.42 8.53 8.42 8.49 28,251
12/01/2014 8.44 8.48 8.38 8.44 7,599
11/28/2014 8.45 8.49 8.392 8.42 8,552
11/26/2014 8.47 8.5001 8.4232 8.5 17,564
11/25/2014 8.36 8.4 8.35 8.4 10,030
11/24/2014 8.26 8.36 8.26 8.3 22,311
11/21/2014 8.32 8.429 8.32 8.33 8,170
11/20/2014 8.13 8.24 8.13 8.24 9,435
11/19/2014 8.22 8.27 8.2 8.21 30,606
11/18/2014 8.2 8.29 8.17 8.22 45,950
11/17/2014 8.2 8.2 8.15 8.1501 22,635
11/14/2014 8.15 8.21 8.14 8.2 4,104
11/13/2014 8.15 8.16 8.078 8.15 8,177
11/12/2014 8.06 8.1901 8.04 8.1901 8,869
11/11/2014 8.05 8.18 8.05 8.15 17,043
11/10/2014 7.97 8.0818 7.97 8.07 3,918
11/07/2014 8 8.0733 8 8.07 9,552
11/06/2014 8.14 8.14 8.07 8.08 10,249
11/05/2014 8.12 8.1499 8.11 8.11 7,375
11/04/2014 8.07 8.0794 8.04 8.071 3,863
11/03/2014 8.21 8.21 7.83 8.12 24,291
10/31/2014 8.18 8.28 8.18 8.24 7,208
10/30/2014 8.03 8.25 8.03 8.16 20,551
10/29/2014 8.1 8.19 8.04 8.05 26,789
10/28/2014 8.09 8.12 8.04 8.1 18,121
10/27/2014 8.01 8.01 7.9 7.97 16,672
10/24/2014 8.04 8.13 7.9901 8.09 21,745
10/23/2014 8.01 8.0786 8.0001 8.02 16,228
10/22/2014 8.0598 8.0598 7.92 7.9295 22,526
10/21/2014 7.81 8.03 7.7 7.99 25,500
10/20/2014 7.74 7.81 7.73 7.8 8,485
10/17/2014 7.67 7.85 7.67 7.7899 17,127
10/16/2014 7.5 7.7399 7.46 7.58 29,908
10/15/2014 7.64 7.6624 7.53 7.5632 123,191
10/14/2014 7.75 7.76 7.64 7.74 33,174
10/13/2014 7.93 7.95 7.77 7.78 19,151
10/10/2014 7.92 7.922 7.89 7.89 48,254
10/09/2014 8.03 8.03 7.9201 7.9299 17,686
10/08/2014 7.99 8.03 7.99 8.03 8,511
10/07/2014 8.06 8.07 7.98 7.9853 10,202
10/06/2014 8.09 8.1199 8.08 8.1199 2,576
10/03/2014 8.04 8.09 8.0301 8.09 12,057
10/02/2014 8.05 8.089 8.04 8.05 20,927
10/01/2014 8.12 8.15 8.1 8.11 31,877
09/30/2014 8.15 8.21 8.15 8.21 15,600
09/29/2014 8.16 8.1799 8.13 8.1799 12,796
09/26/2014 8.2299 8.26 8.2 8.26 7,140
09/25/2014 8.2501 8.26 8.2096 8.2096 5,393
09/24/2014 8.25 8.34 8.25 8.3199 21,331
09/23/2014 8.35 8.359 8.2725 8.2725 18,955
09/22/2014 8.372 8.372 8.335 8.35 4,546
09/19/2014 8.44 8.45 8.41 8.413 14,125
09/18/2014 8.39 8.48 8.39 8.4701 7,999
09/17/2014 8.5 8.5 8.41 8.43 12,573
09/16/2014 8.35 8.44 8.34 8.42 18,100
09/15/2014 8.4 8.4 8.38 8.4 5,997
09/12/2014 8.41 8.41 8.36 8.36 4,667
09/11/2014 8.35 8.42 8.35 8.39 4,632
09/10/2014 8.41 8.47 8.4 8.4 21,285
09/09/2014 8.4 8.41 8.4 8.41 958
09/08/2014 8.51 8.6217 8.35 8.43 22,383
09/05/2014 8.6 8.6 8.56 8.57 7,373
09/04/2014 8.58 8.6695 8.58 8.59 8,432
09/03/2014 8.61 8.61 8.6 8.6 3,273
09/02/2014 8.52 8.54 8.52 8.53 6,998
08/29/2014 8.526 8.55 8.5 8.51 10,282
08/28/2014 8.54 8.55 8.5001 8.53 3,352
08/27/2014 8.57 8.626 8.57 8.626 3,481
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?