The Central and Eastern Europe Fund Inc. (The) Common Stockのデータ

The Central and Eastern Europe Fund Inc. (The) Common Stockの基本情報

名前 The Central and Eastern Europe Fund Inc. (The) Common Stock
ティッカー CEE
国 United States
上場年 nan
セクター nan

The Central and Eastern Europe Fund Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.41 25.2 25.26 25.29 9200.0 25.29
2021-02-12 25.26 25.09 25.1 25.23 2700.0 25.23
2021-02-11 25.53 25.3 25.53 25.3 1800.0 25.3
2021-02-10 25.06 24.8 24.8 25.03 1900.0 25.03
2021-02-09 25.28 25.06 25.06 25.28 2300.0 25.28
2021-02-08 25.2 24.94 24.94 25.14 4900.0 25.14
2021-02-05 24.84 24.67 24.68 24.84 4600.0 24.84
2021-02-04 24.4 24.21 24.21 24.4 7900.0 24.4
2021-02-03 24.07 24.0 24.04 24.0 6900.0 24.0
2021-02-02 24.11 23.73 24.09 23.78 9700.0 23.78
2021-02-01 23.74 23.46 23.66 23.74 7900.0 23.74
2021-01-29 24.11 23.5 23.85 23.5 7800.0 23.5
2021-01-28 24.05 23.5 24.05 23.8 8400.0 23.8
2021-01-27 24.2 23.5 24.19 23.95 5200.0 23.95
2021-01-26 24.48 24.39 24.48 24.39 5600.0 24.39
2021-01-25 24.72 24.22 24.27 24.31 9200.0 24.31
2021-01-22 24.5 24.08 24.5 24.5 5600.0 24.5
2021-01-21 25.02 24.23 25.02 24.9 6100.0 24.9
2021-01-20 25.16 25.0 25.0 25.06 16500.0 25.06
2021-01-19 25.09 25.02 25.02 25.09 4100.0 25.09
2021-01-15 25.41 25.35 25.41 25.35 2000.0 25.35
2021-01-14 25.64 25.13 25.13 25.64 2100.0 25.64
2021-01-13 25.2 24.98 25.07 25.14 14700.0 25.14
2021-01-12 25.07 24.65 24.78 25.07 10800.0 25.07
2021-01-11 25.1 24.58 25.02 24.78 10800.0 24.78
2021-01-08 25.17 24.92 24.95 25.17 2600.0 25.17
2021-01-07 25.03 24.53 25.03 24.95 4000.0 24.95
2021-01-06 25.21 24.5 24.65 24.65 12900.0 24.65
2021-01-05 24.85 24.63 24.63 24.7 9400.0 24.7
2021-01-04 24.79 24.31 24.31 24.46 6900.0 24.46
2020-12-31 24.09 23.25 24.06 24.07 5500.0 24.07
2020-12-30 24.22 24.1 24.1 24.22 5000.0 24.22
2020-12-29 24.68 24.01 24.68 24.04 5300.0 24.04
2020-12-28 25.52 25.32 25.5 25.42 6000.0 24.5
2020-12-24 25.91 25.27 25.27 25.53 7800.0 24.61
2020-12-23 25.31 24.59 24.61 24.88 3600.0 23.98
2020-12-22 25.25 24.16 25.08 24.54 9300.0 23.65
2020-12-21 24.68 24.16 24.63 24.55 7100.0 23.66
2020-12-18 25.14 24.62 25.14 25.0 5200.0 24.1
2020-12-17 25.27 25.1 25.12 25.26 6100.0 24.35
2020-12-16 25.35 24.99 24.99 25.35 3000.0 24.43
2020-12-15 25.23 24.89 24.89 25.23 2900.0 24.32
2020-12-14 24.92 24.76 24.91 24.91 5200.0 24.01
2020-12-11 24.85 24.76 24.76 24.85 500.0 23.95
2020-12-10 24.96 24.27 24.27 24.96 6400.0 24.06
2020-12-09 24.25 23.97 23.97 24.12 3700.0 23.25
2020-12-08 24.06 23.89 23.89 24.04 1500.0 23.17
2020-12-07 24.33 23.92 24.0 23.92 9400.0 23.06
2020-12-04 23.91 23.81 23.81 23.89 5200.0 23.03
2020-12-03 23.77 23.69 23.69 23.71 10200.0 22.85
2020-12-02 23.79 23.4 23.51 23.76 5300.0 22.9
2020-12-01 23.49 22.95 23.02 23.49 5500.0 22.64
2020-11-30 23.18 22.75 23.18 22.83 3400.0 22.0
2020-11-27 23.11 22.58 22.58 23.11 3500.0 22.27
2020-11-25 22.8 22.74 22.8 22.8 5100.0 21.98
2020-11-24 23.07 22.77 22.79 22.81 8700.0 21.99
2020-11-23 22.92 22.54 22.54 22.92 4200.0 22.09
2020-11-20 22.52 22.46 22.46 22.52 2700.0 21.71
2020-11-19 22.71 22.3 22.38 22.71 3400.0 21.89
2020-11-18 22.8 22.02 22.54 22.54 6300.0 21.73
2020-11-17 22.44 22.36 22.36 22.36 700.0 21.55
2020-11-16 22.58 21.9 22.52 22.45 16300.0 21.64
2020-11-13 22.65 20.78 20.78 22.6 13800.0 21.78
2020-11-12 21.19 21.01 21.15 21.03 4600.0 20.27
2020-11-11 21.28 20.83 21.09 21.01 6100.0 20.25
2020-11-10 22.0 20.75 21.98 21.07 9800.0 20.31
2020-11-09 21.72 20.93 20.93 21.72 4300.0 20.93
2020-11-06 20.49 20.2 20.2 20.49 20000.0 19.75
2020-11-05 20.06 19.69 19.69 20.06 2100.0 19.33
2020-11-04 19.94 19.16 19.33 19.16 7000.0 18.47
2020-11-03 19.3 19.02 19.02 19.3 3400.0 18.6
2020-11-02 18.75 18.5 18.64 18.63 5900.0 17.96
2020-10-30 18.49 18.28 18.49 18.33 5000.0 17.67
2020-10-29 18.92 18.53 18.87 18.6 4000.0 17.93
2020-10-28 19.62 18.81 19.11 19.05 11500.0 18.36
2020-10-27 19.84 19.23 19.84 19.38 7300.0 18.68
2020-10-26 20.31 19.78 20.31 19.82 6000.0 19.1
2020-10-23 20.43 20.3 20.36 20.3 22000.0 19.57
2020-10-22 20.27 20.05 20.05 20.24 4000.0 19.51
2020-10-21 20.33 19.48 19.48 20.04 10200.0 19.32
2020-10-20 19.86 19.35 19.35 19.81 2800.0 19.09
2020-10-19 19.63 19.39 19.4 19.49 8000.0 18.79
2020-10-16 19.44 19.05 19.38 19.05 7000.0 18.36
2020-10-15 19.56 19.06 19.34 19.56 3800.0 18.85
2020-10-14 19.7 19.61 19.61 19.7 2200.0 18.99
2020-10-13 19.71 19.03 19.46 19.53 6500.0 18.82
2020-10-12 20.0 19.7 19.99 19.7 10300.0 18.99
2020-10-09 19.93 19.79 19.81 19.79 4300.0 19.07
2020-10-08 19.81 19.71 19.8 19.71 6900.0 19.0
2020-10-07 19.72 19.56 19.72 19.7 6300.0 18.99
2020-10-06 19.82 19.75 19.8 19.75 3200.0 19.04
2020-10-05 19.96 19.69 19.77 19.7 5800.0 18.99
2020-10-02 19.73 19.67 19.67 19.73 500.0 19.02
2020-10-01 20.32 19.83 19.94 19.97 5000.0 19.25
2020-09-30 20.11 19.64 19.96 19.64 3200.0 18.93
2020-09-29 19.78 19.56 19.77 19.56 9500.0 18.85
2020-09-28 20.07 19.77 19.98 19.81 8700.0 19.09
2020-09-25 20.07 19.75 19.93 19.95 5800.0 19.23
2020-09-24 20.15 20.01 20.15 20.1 600.0 19.37
2020-09-23 20.62 20.0 20.62 20.0 6600.0 19.28
2020-09-22 20.81 20.34 20.41 20.81 9000.0 20.06
2020-09-21 20.49 20.01 20.12 20.25 6100.0 19.52
2020-09-18 20.73 20.5 20.73 20.62 2700.0 19.87
2020-09-17 20.89 20.6 20.6 20.88 2200.0 20.13
2020-09-16 20.95 20.8 20.93 20.8 5700.0 20.05
2020-09-15 21.11 20.81 20.96 20.81 7600.0 20.06
2020-09-14 21.24 20.03 20.88 20.8 6800.0 20.05
2020-09-11 20.97 20.76 20.82 20.97 4300.0 20.21
2020-09-10 20.9 20.0 20.78 20.0 4300.0 19.28
2020-09-09 20.87 20.58 20.58 20.87 30400.0 20.12
2020-09-08 20.69 20.11 20.25 20.44 9100.0 19.7
2020-09-04 20.72 20.44 20.6 20.46 23600.0 19.72
2020-09-03 21.06 20.55 21.06 20.61 4400.0 19.86
2020-09-02 21.49 21.34 21.49 21.38 5100.0 20.61
2020-09-01 21.84 21.36 21.73 21.36 26200.0 20.59
2020-08-31 21.98 21.61 21.61 21.71 4900.0 20.93
2020-08-28 21.6 21.6 21.6 21.6 0.0 20.82
2020-08-27 21.93 21.35 21.93 21.6 3300.0 20.82
2020-08-26 21.96 21.41 21.41 21.87 2700.0 21.08
2020-08-25 21.76 21.45 21.76 21.45 3800.0 20.67
2020-08-24 22.24 21.51 22.24 21.51 19800.0 20.73
2020-08-21 22.05 21.82 21.9 22.05 3200.0 21.25
2020-08-20 22.16 22.13 22.13 22.14 1500.0 21.34
2020-08-19 22.62 22.39 22.6 22.39 9200.0 21.58
2020-08-18 22.62 22.37 22.37 22.48 6300.0 21.67
2020-08-17 22.54 21.35 22.54 22.38 9100.0 21.57
2020-08-14 22.58 22.2 22.39 22.2 20000.0 21.4
2020-08-13 22.47 22.2 22.2 22.47 400.0 21.66
2020-08-12 22.28 21.82 21.98 22.2 6300.0 21.4
2020-08-11 22.44 21.63 22.16 21.64 11300.0 20.86
2020-08-10 22.04 21.87 22.04 21.96 1600.0 21.17
2020-08-07 22.3 21.51 22.25 21.51 5100.0 20.73
2020-08-06 22.74 22.44 22.44 22.63 3100.0 21.81
2020-08-05 22.61 21.84 21.84 22.6 4900.0 21.78
2020-08-04 21.87 21.4 21.74 21.4 3200.0 20.63
2020-08-03 22.1 21.74 21.74 21.76 3500.0 20.97
2020-07-31 21.74 21.7 21.74 21.7 1300.0 20.92
2020-07-30 22.66 21.61 21.65 21.63 3600.0 20.85
2020-07-29 22.0 21.79 21.79 22.0 2200.0 21.2
2020-07-28 22.01 21.65 21.7 21.65 2000.0 20.87
2020-07-27 21.87 21.79 21.84 21.87 7100.0 21.08
2020-07-24 21.8 21.59 21.64 21.79 2700.0 21.0
2020-07-23 22.09 21.44 22.04 21.53 5700.0 20.75
2020-07-22 22.37 21.98 22.08 22.16 3000.0 21.36
2020-07-21 22.26 21.29 22.13 21.29 3400.0 20.52
2020-07-20 22.42 21.4 21.42 22.42 2600.0 21.61
2020-07-17 21.19 21.19 21.19 21.19 200.0 20.42
2020-07-16 21.15 21.06 21.07 21.14 3000.0 20.38
2020-07-15 21.35 21.01 21.35 21.13 4600.0 20.37
2020-07-14 21.33 21.0 21.0 21.33 4100.0 20.56
2020-07-13 21.42 21.0 21.29 21.0 6100.0 20.24
2020-07-10 22.51 21.24 21.56 21.37 4000.0 20.6
2020-07-09 21.66 21.3 21.56 21.56 3500.0 20.78
2020-07-08 21.51 21.36 21.43 21.4 3200.0 20.63
2020-07-07 21.45 21.21 21.21 21.37 3100.0 20.6
2020-07-06 21.44 21.13 21.16 21.13 6700.0 20.37
2020-07-02 21.46 21.02 21.12 21.1 7300.0 20.34
2020-07-01 21.14 20.86 20.88 21.1 7100.0 20.34
2020-06-30 21.23 20.76 21.23 20.88 10100.0 20.13
2020-06-29 21.79 21.2 21.38 21.48 6200.0 20.7
2020-06-26 21.41 21.16 21.34 21.16 3000.0 20.4
2020-06-25 21.58 21.17 21.33 21.58 5500.0 20.8
2020-06-24 22.36 21.34 21.67 21.5 8700.0 20.72
2020-06-23 21.88 21.39 21.62 21.75 10300.0 20.96
2020-06-22 21.75 21.06 21.06 21.75 7700.0 20.96
2020-06-19 21.77 21.5 21.77 21.52 1200.0 20.74
2020-06-18 21.57 21.23 21.26 21.56 2100.0 20.78
2020-06-17 21.43 21.13 21.13 21.37 3100.0 20.6
2020-06-16 21.69 21.27 21.69 21.37 2900.0 20.6
2020-06-15 21.35 20.81 21.26 21.33 11300.0 20.56
2020-06-12 21.56 21.45 21.47 21.56 4500.0 20.78
2020-06-11 21.78 20.95 21.78 21.39 10000.0 20.62
2020-06-10 22.27 22.17 22.27 22.17 1000.0 21.37
2020-06-09 23.16 22.15 22.65 22.16 6300.0 21.36
2020-06-08 23.52 22.29 22.52 23.05 12300.0 22.22
2020-06-05 22.61 22.09 22.61 22.25 3500.0 21.45
2020-06-04 22.21 21.98 22.15 21.98 6200.0 21.19
2020-06-03 22.53 21.48 21.61 22.37 9500.0 21.56
2020-06-02 21.5 21.26 21.26 21.35 8200.0 20.58
2020-06-01 21.37 20.23 21.23 21.15 12500.0 20.39
2020-05-29 21.32 21.04 21.04 21.11 4100.0 20.35
2020-05-28 21.49 20.56 21.14 21.49 3900.0 20.71
2020-05-27 21.84 20.49 20.65 20.52 7400.0 19.78
2020-05-26 20.65 20.45 20.56 20.45 1700.0 19.71
2020-05-22 21.0 20.0 20.46 20.04 9800.0 19.32
2020-05-21 20.59 20.48 20.59 20.49 500.0 19.75
2020-05-20 20.6 20.27 20.27 20.6 5000.0 19.86
2020-05-19 19.89 19.48 19.74 19.85 20400.0 19.13
2020-05-18 19.72 19.31 19.45 19.58 14700.0 18.87
2020-05-15 19.15 18.67 18.88 19.15 6800.0 18.46
2020-05-14 19.41 18.9 19.0 19.41 4600.0 18.71
2020-05-13 19.4 19.01 19.4 19.11 3200.0 18.42
2020-05-12 19.45 19.25 19.45 19.3 2700.0 18.6
2020-05-11 19.2 19.07 19.18 19.2 12800.0 18.51
2020-05-08 19.45 19.25 19.45 19.25 8700.0 18.55
2020-05-07 19.25 19.03 19.03 19.25 5500.0 18.55
2020-05-06 19.2 19.05 19.2 19.05 1900.0 18.36
2020-05-05 19.2 19.1 19.15 19.2 5400.0 18.51
2020-05-04 19.05 18.22 18.22 18.81 7700.0 18.13
2020-05-01 19.2 18.84 19.2 18.98 9300.0 18.29
2020-04-30 19.2 18.99 19.2 19.07 7300.0 18.38
2020-04-29 19.3 19.12 19.22 19.18 7900.0 18.49
2020-04-28 18.7 18.5 18.5 18.7 7300.0 18.02
2020-04-27 18.45 18.3 18.3 18.45 5500.0 17.78
2020-04-24 18.5 18.41 18.46 18.41 2300.0 17.74
2020-04-23 19.13 18.39 18.39 18.44 1300.0 17.77
2020-04-22 18.84 18.15 18.84 18.24 4000.0 17.58
2020-04-21 18.65 17.86 17.86 18.2 3600.0 17.54
2020-04-20 18.81 18.2 18.2 18.35 8400.0 17.69
2020-04-17 19.21 18.29 19.21 18.29 18600.0 17.63
2020-04-16 18.97 18.52 18.52 18.6 4600.0 17.93
2020-04-15 19.0 18.38 18.56 18.5 7300.0 17.83
2020-04-14 19.5 19.38 19.48 19.39 27100.0 18.69
2020-04-13 20.03 19.03 19.42 19.55 17600.0 18.84
2020-04-09 19.64 19.3 19.49 19.64 1900.0 18.93
2020-04-08 19.17 19.17 19.17 19.17 600.0 18.48
2020-04-07 19.53 18.51 18.97 19.0 15400.0 18.31
2020-04-06 18.51 18.25 18.5 18.5 4900.0 17.83
2020-04-03 18.63 17.26 18.26 18.2 43500.0 17.54
2020-04-02 18.33 17.3 17.81 18.23 7600.0 17.57
2020-04-01 17.73 17.25 17.45 17.64 20900.0 17.0
2020-03-31 17.54 17.36 17.36 17.54 1100.0 16.91
2020-03-30 17.83 16.78 16.78 17.4 2400.0 16.77
2020-03-27 17.23 16.64 16.64 17.02 3900.0 16.4
2020-03-26 17.84 16.55 16.55 17.45 29900.0 16.82
2020-03-25 17.0 15.28 15.59 17.0 34900.0 16.39
2020-03-24 15.75 15.1 15.1 15.64 29400.0 15.07
2020-03-23 15.17 14.5 15.09 14.6 13700.0 14.07
2020-03-20 15.75 14.76 15.0 15.59 13700.0 15.03
2020-03-19 15.24 12.68 14.4 15.1 37300.0 14.55
2020-03-18 16.45 14.35 16.45 14.44 18400.0 13.92
2020-03-17 16.76 16.25 16.25 16.75 5400.0 16.14
2020-03-16 17.6 16.2 17.6 16.32 6700.0 15.73
2020-03-13 18.89 17.19 18.89 18.1 10500.0 17.45
2020-03-12 19.29 17.54 19.15 18.08 7400.0 17.43
2020-03-11 21.89 20.11 21.89 20.15 7700.0 19.42
2020-03-10 22.2 21.05 21.05 22.1 7700.0 21.3
2020-03-09 22.86 20.36 22.86 20.75 20200.0 20.0
2020-03-06 23.8 23.22 23.22 23.8 500.0 22.94
2020-03-05 24.9 24.01 24.9 24.28 9100.0 23.4
2020-03-04 24.58 24.37 24.47 24.56 8700.0 23.67
2020-03-03 23.76 23.41 23.44 23.74 5300.0 22.88
2020-03-02 23.5 22.76 23.38 23.17 5700.0 22.33
2020-02-28 24.0 22.76 23.63 23.15 10400.0 22.31
2020-02-27 25.5 24.39 25.5 24.39 16700.0 23.51
2020-02-26 25.99 25.64 25.69 25.99 12100.0 25.05
2020-02-25 26.88 25.05 26.75 25.61 10700.0 24.68
2020-02-24 27.05 26.65 26.77 26.69 10900.0 25.73
2020-02-21 27.49 27.42 27.42 27.49 500.0 26.5
2020-02-20 27.53 27.48 27.48 27.5 5600.0 26.51
2020-02-19 27.5 27.18 27.18 27.5 2300.0 26.51
2020-02-18 27.24 27.0 27.24 27.0 1700.0 26.02