Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.020 +0.100 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.063 6.093 6.040 6.070 25,927 +0.27(+4.69%)
May 28, 2020 6.063 6.365 5.798 5.798 14,659 -0.20(-3.28%)
May 27, 2020 6.017 6.123 5.938 5.995 37,584 +0.09(+1.54%)
May 26, 2020 5.911 5.972 5.806 5.904 32,940 +0.19(+3.31%)
May 22, 2020 5.775 5.775 5.534 5.715 55,559 -0.07(-1.23%)
May 21, 2020 5.791 5.791 5.786 5.786 597 -0.06(-0.98%)
May 20, 2020 5.662 5.877 5.496 5.843 81,469 +0.23(+4.18%)
May 19, 2020 5.662 5.677 5.465 5.609 113,341 -0.05(-0.94%)
May 18, 2020 5.541 5.692 5.541 5.662 34,644 +0.26(+4.90%)
May 15, 2020 5.413 5.428 5.360 5.397 12,170 +0.04(+0.84%)
May 14, 2020 5.360 5.360 5.345 5.352 2,504 -0.03(-0.55%)
May 13, 2020 5.492 5.518 5.360 5.382 77,910 -0.11(-2.01%)
May 12, 2020 5.551 5.743 5.257 5.492 381,591 -0.11(-1.97%)
May 11, 2020 5.662 5.706 5.573 5.603 22,374 -0.13(-2.31%)
May 08, 2020 5.640 5.735 5.629 5.735 22,003 +0.10(+1.70%)
May 07, 2020 5.647 5.647 5.577 5.640 16,481 +0.12(+2.13%)
May 06, 2020 5.573 5.573 5.514 5.522 3,015 -0.04(-0.66%)
May 05, 2020 5.500 5.566 5.500 5.559 7,822 +0.09(+1.62%)
May 04, 2020 5.500 5.528 5.421 5.470 14,663 -0.12(-2.15%)
May 01, 2020 5.559 5.706 5.375 5.590 94,534 -0.12(-2.03%)
Apr 30, 2020 5.603 5.868 5.441 5.706 50,154 +0.03(+0.52%)
Apr 29, 2020 5.559 6.015 5.507 5.676 214,394 +0.20(+3.63%)
Apr 28, 2020 5.492 5.566 5.433 5.478 93,288 +0.04(+0.68%)
Apr 27, 2020 5.537 5.542 5.312 5.441 41,922 +0.05(+0.96%)
Apr 24, 2020 5.404 5.404 5.345 5.389 1,494 +0.05(+0.97%)
Apr 23, 2020 5.294 5.485 5.294 5.338 14,094 +0.01(+0.28%)
Apr 22, 2020 5.411 5.411 5.154 5.323 27,804 +0.01(+0.15%)
Apr 21, 2020 5.154 5.330 4.579 5.315 66,487 -0.06(-1.10%)
Apr 20, 2020 5.249 5.441 5.249 5.375 25,694 -0.01(-0.20%)
Apr 17, 2020 5.316 5.507 5.316 5.386 13,446 +0.12(+2.24%)
Apr 16, 2020 5.419 5.585 4.999 5.267 89,030 -0.09(-1.59%)
Apr 15, 2020 5.369 5.369 5.352 5.352 2,872 -0.19(-3.45%)
Apr 14, 2020 5.668 5.668 5.375 5.544 5,485 +0.07(+1.26%)
Apr 13, 2020 5.404 5.514 5.272 5.475 41,376 +0.03(+0.62%)
Apr 09, 2020 5.330 5.526 5.330 5.441 15,891 +0.14(+2.64%)
Apr 08, 2020 5.411 5.485 5.143 5.301 32,486 -0.01(-0.14%)
Apr 07, 2020 5.220 5.382 5.220 5.308 24,754 +0.15(+2.85%)
Apr 06, 2020 5.102 5.161 4.977 5.161 15,924 +0.28(+5.73%)
Apr 03, 2020 4.822 4.881 4.801 4.881 2,309 -0.09(-1.78%)
Apr 02, 2020 4.763 5.039 4.741 4.970 7,585 +0.10(+1.96%)
Apr 01, 2020 4.830 5.049 4.830 4.874 14,779 -0.33(-6.36%)
Mar 31, 2020 5.006 5.205 4.869 5.205 27,871 +0.09(+1.73%)
Mar 30, 2020 5.154 5.154 5.109 5.117 22,078 +0.05(+1.02%)
Mar 27, 2020 5.006 5.098 4.933 5.065 51,070 -0.15(-2.96%)
Mar 26, 2020 5.006 5.220 4.911 5.220 27,592 +0.35(+7.26%)
Mar 25, 2020 4.717 5.154 4.717 4.867 81,641 +0.10(+2.16%)
Mar 24, 2020 4.535 4.763 4.447 4.763 79,375 +0.41(+9.48%)
Mar 23, 2020 4.550 4.587 4.344 4.351 40,456 -0.30(-6.49%)
Mar 20, 2020 4.771 4.771 4.646 4.653 18,879 -0.13(-2.77%)
Mar 19, 2020 4.233 4.786 4.215 4.786 65,006 +0.46(+10.73%)
Mar 18, 2020 4.388 4.564 4.307 4.322 290,496 -0.43(-9.13%)
Mar 17, 2020 4.653 4.786 4.624 4.756 27,815 +0.04(+0.94%)
Mar 16, 2020 4.977 4.977 4.241 4.712 39,474 -0.44(-8.57%)
Mar 13, 2020 5.382 5.433 5.154 5.154 7,470 -0.10(-1.90%)
Mar 12, 2020 5.485 5.485 5.073 5.253 26,427 -0.53(-9.10%)
Mar 11, 2020 5.927 5.927 5.676 5.779 11,069 -0.21(-3.44%)
Mar 10, 2020 5.986 6.251 5.978 5.986 6,677 -0.03(-0.49%)
Mar 09, 2020 6.258 6.258 5.875 6.015 43,235 -0.35(-5.47%)
Mar 06, 2020 6.317 6.363 6.302 6.363 6,383 -0.01(-0.20%)
Mar 05, 2020 6.486 6.486 6.000 6.376 22,113 -0.21(-3.15%)
Mar 04, 2020 6.527 6.589 6.457 6.583 13,181 +0.17(+2.72%)
Mar 03, 2020 6.464 6.464 6.409 6.409 8,292 -0.01(-0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.