Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The European Equity Fund, Inc. (NY: EEA )

8.440 -0.040 (-0.47%)

Official Closing Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	8.360	8.440	8.350	8.440	14,829	-0.04(-0.47%)
Nov 25, 2024	8.350	8.520	8.340	8.480	10,793	+0.09(+1.07%)
Nov 22, 2024	8.370	8.410	8.370	8.390	8,198	+0.03(+0.36%)
Nov 21, 2024	8.360	8.396	8.265	8.360	6,151	-0.06(-0.71%)
Nov 20, 2024	8.440	8.460	8.410	8.420	2,125	-0.07(-0.82%)
Nov 19, 2024	8.380	8.490	8.380	8.490	2,222	+0.04(+0.47%)
Nov 18, 2024	8.470	8.520	8.440	8.450	1,429	-0.03(-0.35%)
Nov 15, 2024	8.500	8.520	8.460	8.480	60,058	+0.01(+0.12%)
Nov 14, 2024	8.510	8.569	8.460	8.470	14,872	-0.03(-0.35%)
Nov 13, 2024	8.540	8.550	8.500	8.500	4,840	-0.08(-0.93%)
Nov 12, 2024	8.750	8.750	8.580	8.580	1,256	-0.13(-1.49%)
Nov 11, 2024	8.690	8.776	8.650	8.710	6,150	+0.08(+0.94%)
Nov 08, 2024	8.890	8.890	8.610	8.629	7,891	-0.12(-1.38%)
Nov 07, 2024	8.610	8.766	8.610	8.750	11,120	+0.06(+0.69%)
Nov 06, 2024	9.120	9.120	8.660	8.690	4,271	-0.21(-2.36%)
Nov 05, 2024	8.900	8.900	8.750	8.900	2,312	+0.03(+0.34%)
Nov 04, 2024	8.840	8.890	8.706	8.870	4,796	+0.03(+0.34%)
Nov 01, 2024	8.910	8.910	8.830	8.840	1,493	+0.01(+0.11%)
Oct 31, 2024	8.870	8.870	8.730	8.830	875	-0.01(-0.11%)
Oct 30, 2024	8.920	8.920	8.820	8.840	5,636	+0.02(+0.22%)
Oct 29, 2024	8.870	8.870	8.736	8.821	1,881	-0.18(-1.99%)
Oct 28, 2024	8.790	9.000	8.790	9.000	4,958	+0.10(+1.12%)
Oct 25, 2024	8.800	8.900	8.800	8.900	17,538	+0.05(+0.56%)
Oct 24, 2024	8.850	8.850	8.850	8.850	302	+0.05(+0.57%)
Oct 23, 2024	8.850	8.845	8.800	8.800	2,557	-0.11(-1.23%)
Oct 22, 2024	8.950	8.950	8.900	8.910	4,015	+0.00(+0.00%)
Oct 21, 2024	8.910	8.955	8.910	8.910	14,347	-0.05(-0.56%)
Oct 18, 2024	8.910	8.997	8.910	8.960	6,462	+0.02(+0.22%)
Oct 17, 2024	8.960	8.980	8.940	8.940	93,177	-0.10(-1.05%)
Oct 16, 2024	8.870	9.070	8.870	9.035	2,251	+0.01(+0.06%)
Oct 15, 2024	9.070	9.070	8.980	9.030	35,081	-0.06(-0.66%)
Oct 14, 2024	9.100	9.150	9.090	9.090	10,128	+0.03(+0.33%)
Oct 11, 2024	9.060	9.060	9.060	9.060	356	+0.00(+0.00%)
Oct 10, 2024	9.050	9.066	9.050	9.060	460	+0.00(+0.00%)
Oct 09, 2024	9.060	9.060	9.060	9.060	116	-0.05(-0.57%)
Oct 08, 2024	9.160	9.160	9.101	9.112	2,296	+0.07(+0.80%)
Oct 07, 2024	8.940	9.101	8.940	9.040	13,831	-0.05(-0.55%)
Oct 04, 2024	9.180	9.180	9.040	9.090	1,219	-0.09(-0.98%)
Oct 03, 2024	9.190	9.200	9.180	9.180	3,156	-0.09(-0.92%)
Oct 01, 2024				9.265	40	-0.12(-1.23%)
Sep 30, 2024	9.330	9.400	9.330	9.380	733	-0.07(-0.74%)
Sep 27, 2024	9.450	9.455	9.450	9.450	1,297	-0.02(-0.16%)
Sep 26, 2024	9.370	9.470	9.347	9.465	8,570	+0.15(+1.66%)
Sep 25, 2024	9.310	9.320	9.310	9.310	579	-0.03(-0.27%)
Sep 24, 2024	9.220	9.350	9.212	9.335	2,414	+0.04(+0.38%)
Sep 23, 2024	9.190	9.330	9.190	9.300	2,822	+0.05(+0.54%)
Sep 20, 2024	9.270	9.290	9.250	9.250	5,835	-0.16(-1.70%)
Sep 19, 2024	9.420	9.420	9.390	9.410	8,674	+0.04(+0.43%)
Sep 18, 2024	9.288	9.390	9.288	9.370	3,205	+0.07(+0.75%)
Sep 17, 2024	9.280	9.390	9.260	9.300	3,962	+0.05(+0.58%)
Sep 16, 2024	8.960	9.360	8.960	9.247	2,708	+0.02(+0.18%)
Sep 13, 2024	9.150	9.240	9.050	9.230	7,129	+0.13(+1.43%)
Sep 12, 2024	8.970	9.170	8.970	9.100	4,205	-0.04(-0.44%)
Sep 11, 2024	9.020	9.194	9.020	9.140	9,239	-0.01(-0.11%)
Sep 10, 2024	9.185	9.200	9.121	9.150	9,648	-0.10(-1.04%)
Sep 06, 2024				9.246	8	-0.00(-0.05%)
Sep 05, 2024	9.307	9.307	9.250	9.250	913	-0.02(-0.22%)
Sep 04, 2024	9.240	9.270	9.240	9.270	6,505	+0.06(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The European Equity Fund, Inc. (NY: EEA )

Historical Prices