The European Equity Fund Inc (EEA) Historical Stock Data
8.57 ↓0.10 (-1.15%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EEA is down -0.07% a day on average. There have been 15 days where The European Equity Fund Inc closed green and 15 days where EEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.55 | 8.57 | ↑$0.02 (0.23%) | 8.55 | 8.59 | 9.33K |
| 2024-04-24 | 8.67 | 8.67 | ↑$0.00 (0.00%) | 8.67 | 8.68 | 3.10K |
| 2024-04-23 | 8.59 | 8.65 | ↑$0.06 (0.70%) | 8.59 | 8.65 | 22.48K |
| 2024-04-22 | 8.58 | 8.58 | ↑$0.00 (0.00%) | 8.57 | 8.60 | 8.20K |
| 2024-04-19 | 8.48 | 8.53 | ↑$0.04 (0.53%) | 8.48 | 8.56 | 11.71K |
| 2024-04-18 | 8.50 | 8.46 | ↓$0.04 (-0.47%) | 8.46 | 8.50 | 2.74K |
| 2024-04-17 | 8.53 | 8.51 | ↓$0.02 (-0.23%) | 8.44 | 8.53 | 3.95K |
| 2024-04-16 | 8.45 | 8.53 | ↑$0.08 (0.95%) | 8.45 | 8.54 | 6.84K |
| 2024-04-15 | 8.64 | 8.56 | ↓$0.08 (-0.93%) | 8.54 | 8.72 | 13.46K |
| 2024-04-12 | 8.67 | 8.62 | ↓$0.05 (-0.58%) | 8.62 | 8.67 | 6.86K |
| 2024-04-11 | 8.80 | 8.81 | ↑$0.01 (0.11%) | 8.77 | 8.81 | 6.19K |
| 2024-04-10 | 8.80 | 8.80 | ↓$0.00 (-0.05%) | 8.80 | 8.85 | 7.29K |
| 2024-04-09 | 8.93 | 8.89 | ↓$0.04 (-0.45%) | 8.89 | 8.93 | 4.19K |
| 2024-04-08 | 8.83 | 8.91 | ↑$0.08 (0.91%) | 8.82 | 8.91 | 20.94K |
| 2024-04-05 | 8.90 | 8.92 | ↑$0.02 (0.22%) | 8.90 | 8.92 | 13.36K |
| 2024-04-04 | 8.92 | 8.84 | ↓$0.08 (-0.90%) | 8.84 | 8.92 | 2.65K |
| 2024-04-03 | 8.92 | 8.84 | ↓$0.08 (-0.90%) | 8.82 | 8.92 | 2.40K |
| 2024-04-02 | 8.80 | 8.80 | ↑$0.00 (0.00%) | 8.80 | 8.80 | 396 |
| 2024-04-01 | 8.95 | 8.93 | ↓$0.02 (-0.22%) | 8.93 | 8.98 | 5.49K |
| 2024-03-28 | 8.93 | 8.91 | ↓$0.02 (-0.22%) | 8.91 | 8.95 | 2.64K |
| 2024-03-27 | 8.90 | 8.96 | ↑$0.06 (0.67%) | 8.90 | 8.98 | 13.35K |
| 2024-03-26 | 8.86 | 8.93 | ↑$0.07 (0.79%) | 8.86 | 8.96 | 2.19K |
| 2024-03-25 | 8.89 | 8.90 | ↑$0.01 (0.10%) | 8.89 | 8.94 | 3.47K |
| 2024-03-22 | 8.94 | 8.91 | ↓$0.03 (-0.38%) | 8.91 | 8.94 | 4.11K |
| 2024-03-21 | 8.74 | 8.89 | ↑$0.15 (1.66%) | 8.74 | 8.89 | 21.33K |
| 2024-03-20 | 8.95 | 8.88 | ↓$0.07 (-0.78%) | 8.85 | 8.95 | 9.82K |
| 2024-03-19 | 8.87 | 8.87 | ↑$0.00 (0.00%) | 8.84 | 8.88 | 31.13K |
| 2024-03-18 | 9.02 | 8.87 | ↓$0.15 (-1.66%) | 8.87 | 9.02 | 7.35K |
| 2024-03-15 | 9.01 | 8.94 | ↓$0.07 (-0.79%) | 8.94 | 9.01 | 4.46K |
| 2024-03-14 | 9.06 | 9.01 | ↓$0.04 (-0.50%) | 9.01 | 9.06 | 3.17K |
Create an account or log in to view more rows.
$EEA green shoots
$EEA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$EEA get ready bears and bulls
$EEA Hedgies
we aren't going anywhere!
$EEA Pamp it higher...
$EEA I warned you all fairly you morons.
$EEA Spike it!
$EEA every dip gets bought up.
$EEA the end is near
$EEA time to run