Quantcast

The European Equity Fund, Inc. Common Stock Historical Stock Prices

EEA 
$8.815
*  
0.0151
0.17%
Get EEA Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading EEA now
Exchange:NYSE

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 8.81 8.84 8.77 8.815 3,705
03/21/2019 8.77 8.84 8.77 8.815 3,705
03/20/2019 8.77 8.855 8.77 8.8301 4,520
03/19/2019 8.8466 8.8466 8.82 8.8247 1,393
03/18/2019 8.78 8.82 8.71 8.81 6,167
03/15/2019 8.65 8.77 8.65 8.77 12,394
03/14/2019 8.63 8.6923 8.5 8.61 39,295
03/13/2019 8.53 8.64 8.5101 8.61 6,044
03/12/2019 8.402 8.545 8.402 8.53 5,593
03/11/2019 8.44 8.47 8.41 8.47 13,292
03/08/2019 8.45 8.45 8.34 8.39 260,592
03/07/2019 8.54 8.54 8.49 8.49 13,814
03/06/2019 8.6 8.62 8.53 8.54 57,567
03/05/2019 8.63 8.63 8.58 8.58 9,426
03/04/2019 8.7 8.7 8.64 8.64 13,691
03/01/2019 8.52 8.71 8.52 8.71 2,813
02/28/2019 8.6 8.65 8.6 8.65 1,815
02/27/2019 8.6 8.6275 8.57 8.617 7,895
02/26/2019 8.57 8.6 8.57 8.599 2,281
02/25/2019 8.553 8.58 8.51 8.58 5,249
02/22/2019 8.44 8.52 8.44 8.52 2,727
02/21/2019 8.49 8.49 8.38 8.4801 5,323
02/20/2019 8.46 8.53 8.46 8.53 2,881
02/19/2019 8.37 8.5125 8.37 8.5 6,110
02/15/2019 8.35 8.57 8.35 8.4528 4,208
02/14/2019 8.29 8.3499 8.29 8.33 5,115
02/13/2019 8.26 8.32 8.26 8.32 500
02/12/2019 8.24 8.3138 8.24 8.28 17,115
02/11/2019 8.18 8.2521 8.18 8.2 5,806
02/08/2019 8.25 8.2527 8.21 8.21 8,653
02/07/2019 8.2678 8.2801 8.24 8.24 7,885
02/06/2019 8.31 8.35 8.31 8.31 3,348
02/05/2019 8.25 8.3429 8.25 8.31 29,502
02/04/2019 8.29 8.29 8.0501 8.2784 1,363
02/01/2019 8.25 8.34 8.09 8.33 5,948
01/31/2019 8.19 8.27 8.19 8.25 8,634
01/30/2019 8.15 8.265 8.13 8.24 15,878
01/29/2019 8.0301 8.273 8.0301 8.11 19,155
01/28/2019 8.14 8.276 8.14 8.22 3,576
01/25/2019 8.12 8.22 8.12 8.19 7,521
01/24/2019 8.06 8.199 8.06 8.08 8,473
01/23/2019 8.3256 8.3256 8.01 8.13 8,528
01/22/2019 8.14 8.2799 8.14 8.15 3,406
01/18/2019 8.19 8.309 8.19 8.26 4,064
01/17/2019 8.2 8.23 8.08 8.08 9,564
01/16/2019 8.04 8.1897 8.04 8.18 2,279
01/15/2019 8.07 8.12 8.0474 8.05 5,890
01/14/2019 8.01 8.2094 7.89 8.11 19,490
01/11/2019 8.09 8.2995 8.09 8.2204 4,367
01/10/2019 8.2056 8.2196 8.1 8.1012 14,780
01/09/2019 8.05 8.05 7.9438 8.03 2,897
01/08/2019 8 8.0787 8 8.0787 1,811
01/07/2019 7.9 7.9512 7.89 7.92 14,845
01/04/2019 7.84 7.88 7.84 7.87 15,029
01/03/2019 7.79 7.84 7.66 7.84 6,911
01/02/2019 7.68 7.68 7.68 7.68 103
12/31/2018 7.8 7.8 7.7 7.73 26,367
12/28/2018 7.7 7.8073 7.64 7.77 27,424
12/27/2018 7.81 7.81 7.45 7.71 18,822
12/26/2018 7.76 7.8399 7.7015 7.81 8,454
12/24/2018 7.6228 7.71 7.6228 7.71 1,334
12/21/2018 7.77 7.98 7.74 7.74 38,395
*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?

Smart Portfolio