The European Equity Fund Inc. Common Stockのデータ

The European Equity Fund Inc. Common Stockの基本情報

名前 The European Equity Fund Inc. Common Stock
ティッカー EEA
国 United States
上場年 nan
セクター nan

The European Equity Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.62 10.51 10.61 10.58 5400.0 10.58
2021-02-12 10.49 10.41 10.41 10.49 3800.0 10.49
2021-02-11 10.52 10.4 10.5 10.44 25200.0 10.44
2021-02-10 10.58 10.45 10.58 10.45 2500.0 10.45
2021-02-09 10.47 10.45 10.45 10.47 2600.0 10.47
2021-02-08 10.47 10.37 10.43 10.42 5600.0 10.42
2021-02-05 10.53 10.34 10.43 10.43 7300.0 10.43
2021-02-04 10.47 10.28 10.35 10.37 11800.0 10.37
2021-02-03 10.46 10.36 10.45 10.38 45800.0 10.38
2021-02-02 10.43 10.37 10.37 10.4 8200.0 10.4
2021-02-01 10.41 10.29 10.3 10.29 11500.0 10.29
2021-01-29 10.35 10.24 10.34 10.31 45600.0 10.31
2021-01-28 10.52 10.24 10.39 10.34 13900.0 10.34
2021-01-27 10.54 10.18 10.38 10.29 95800.0 10.29
2021-01-26 10.59 10.53 10.59 10.54 9000.0 10.54
2021-01-25 10.6 10.43 10.55 10.5 31600.0 10.5
2021-01-22 10.72 10.59 10.6 10.72 4800.0 10.72
2021-01-21 10.65 10.65 10.65 10.65 300.0 10.65
2021-01-20 10.7 10.63 10.65 10.66 5800.0 10.66
2021-01-19 10.71 10.59 10.62 10.67 5100.0 10.67
2021-01-15 10.65 10.57 10.61 10.57 3900.0 10.57
2021-01-14 10.72 10.56 10.58 10.65 5000.0 10.65
2021-01-13 10.68 10.37 10.57 10.61 45100.0 10.61
2021-01-12 10.65 10.55 10.61 10.65 9800.0 10.65
2021-01-11 10.72 10.49 10.68 10.68 48000.0 10.68
2021-01-08 10.9 10.34 10.83 10.79 7200.0 10.79
2021-01-07 10.86 10.66 10.66 10.86 30700.0 10.86
2021-01-06 10.79 10.6 10.63 10.67 7700.0 10.67
2021-01-05 10.68 10.58 10.66 10.64 4000.0 10.64
2021-01-04 10.69 10.5 10.6 10.55 12600.0 10.55
2020-12-31 10.49 10.4 10.42 10.4 5500.0 10.4
2020-12-30 10.57 10.52 10.53 10.54 35500.0 10.54
2020-12-29 10.68 10.35 10.52 10.58 21500.0 10.58
2020-12-28 10.71 10.51 10.55 10.56 16000.0 10.49
2020-12-24 10.52 10.0 10.44 10.44 4900.0 10.37
2020-12-23 10.51 10.29 10.37 10.46 8000.0 10.39
2020-12-22 10.35 10.17 10.32 10.26 5400.0 10.19
2020-12-21 10.3 10.2 10.26 10.28 13700.0 10.21
2020-12-18 10.53 10.4 10.5 10.49 6800.0 10.42
2020-12-17 10.54 10.49 10.5 10.54 4600.0 10.47
2020-12-16 10.47 10.4 10.42 10.41 6900.0 10.34
2020-12-15 10.39 10.29 10.29 10.39 8900.0 10.32
2020-12-14 10.4 10.2 10.35 10.29 10500.0 10.22
2020-12-11 10.28 10.27 10.27 10.27 2300.0 10.2
2020-12-10 10.44 10.27 10.34 10.36 31000.0 10.29
2020-12-09 10.55 10.25 10.36 10.43 129800.0 10.36
2020-12-08 10.42 10.28 10.29 10.42 16200.0 10.35
2020-12-07 10.37 10.29 10.37 10.33 10100.0 10.26
2020-12-04 10.42 10.36 10.37 10.38 18200.0 10.31
2020-12-03 10.34 10.25 10.25 10.33 2700.0 10.26
2020-12-02 10.33 10.2 10.21 10.23 19800.0 10.16
2020-12-01 10.33 10.2 10.2 10.33 12900.0 10.26
2020-11-30 10.11 10.05 10.05 10.06 13400.0 9.99
2020-11-27 10.19 10.06 10.11 10.16 3100.0 10.09
2020-11-25 10.07 10.01 10.01 10.05 2000.0 9.98
2020-11-24 10.28 9.97 10.1 9.98 11500.0 9.91
2020-11-23 10.05 10.05 10.05 10.05 200.0 9.98
2020-11-20 10.0 9.97 9.97 10.0 5400.0 9.93
2020-11-19 9.91 9.91 9.91 9.91 100.0 9.85
2020-11-18 9.99 9.95 9.95 9.98 4400.0 9.91
2020-11-17 9.92 9.84 9.89 9.92 2000.0 9.86
2020-11-16 9.99 9.85 9.86 9.89 3900.0 9.83
2020-11-13 9.8 9.73 9.73 9.78 2300.0 9.72
2020-11-12 9.7 9.65 9.65 9.65 8800.0 9.59
2020-11-11 9.74 9.6 9.6 9.67 16700.0 9.61
2020-11-10 9.66 9.59 9.62 9.61 8300.0 9.55
2020-11-09 9.82 9.58 9.64 9.59 20600.0 9.53
2020-11-06 9.38 9.23 9.23 9.31 9200.0 9.25
2020-11-05 9.43 9.16 9.25 9.16 4500.0 9.1
2020-11-04 9.19 8.96 9.03 9.02 11800.0 8.96
2020-11-03 9.04 8.98 8.99 8.98 5900.0 8.92
2020-11-02 8.84 8.84 8.84 8.84 1300.0 8.78
2020-10-30 8.75 8.67 8.67 8.73 2500.0 8.67
2020-10-29 8.89 8.53 8.84 8.66 10300.0 8.6
2020-10-28 8.98 8.52 8.98 8.73 9900.0 8.67
2020-10-27 9.12 9.1 9.1 9.1 1900.0 9.04
2020-10-26 9.17 9.1 9.11 9.1 3400.0 9.04
2020-10-23 9.23 9.18 9.23 9.21 31400.0 9.15
2020-10-22 9.2 9.11 9.11 9.12 4600.0 9.06
2020-10-21 9.25 9.15 9.25 9.15 69300.0 9.09
2020-10-20 9.36 9.2 9.23 9.28 20600.0 9.22
2020-10-19 9.28 9.11 9.2 9.11 1000.0 9.05
2020-10-16 9.28 9.13 9.13 9.19 31600.0 9.13
2020-10-15 9.33 9.1 9.12 9.1 5700.0 9.04
2020-10-14 9.37 9.28 9.28 9.31 5200.0 9.25
2020-10-13 9.33 9.26 9.31 9.29 6600.0 9.23
2020-10-12 9.4 9.26 9.38 9.26 9200.0 9.2
2020-10-09 9.45 9.27 9.4 9.32 34700.0 9.26
2020-10-08 9.39 9.31 9.36 9.34 17800.0 9.28
2020-10-07 9.38 9.15 9.38 9.33 37400.0 9.27
2020-10-06 9.38 9.3 9.32 9.31 10200.0 9.25
2020-10-05 9.34 9.23 9.23 9.33 6100.0 9.27
2020-10-02 9.17 9.17 9.17 9.17 700.0 9.11
2020-10-01 9.39 9.23 9.39 9.23 5000.0 9.17
2020-09-30 9.46 9.29 9.29 9.46 5600.0 9.4
2020-09-29 9.42 9.15 9.42 9.16 26400.0 9.1
2020-09-28 9.52 9.2 9.4 9.2 6800.0 9.14
2020-09-25 9.31 9.15 9.15 9.31 1500.0 9.25
2020-09-24 9.2 9.19 9.2 9.19 24900.0 9.13
2020-09-23 9.31 9.22 9.28 9.23 7500.0 9.17
2020-09-22 9.33 9.24 9.29 9.28 6800.0 9.22
2020-09-21 9.44 9.23 9.43 9.26 9700.0 9.2
2020-09-18 9.79 9.64 9.7 9.64 4700.0 9.58
2020-09-17 9.73 9.5 9.73 9.63 10700.0 9.57
2020-09-16 9.83 9.76 9.76 9.83 900.0 9.77
2020-09-15 9.85 9.69 9.69 9.71 400.0 9.65
2020-09-14 9.7 9.59 9.59 9.65 3500.0 9.59
2020-09-11 9.8 9.41 9.64 9.41 7000.0 9.35
2020-09-10 9.94 9.48 9.77 9.48 12600.0 9.42
2020-09-09 9.8 9.48 9.48 9.78 20800.0 9.72
2020-09-08 9.44 9.05 9.33 9.34 9200.0 9.28
2020-09-04 9.6 9.48 9.6 9.52 5400.0 9.46
2020-09-03 9.87 9.47 9.87 9.52 28000.0 9.46
2020-09-02 9.94 9.89 9.93 9.94 11800.0 9.88
2020-09-01 10.01 9.59 9.59 9.81 49400.0 9.75
2020-08-31 9.67 9.54 9.67 9.54 8300.0 9.48
2020-08-28 9.78 9.47 9.64 9.48 6000.0 9.42
2020-08-27 9.74 9.54 9.74 9.64 2800.0 9.58
2020-08-26 9.77 9.66 9.72 9.74 26200.0 9.68
2020-08-25 9.83 9.61 9.74 9.65 13100.0 9.59
2020-08-24 9.8 9.63 9.63 9.78 70700.0 9.72
2020-08-21 9.53 9.47 9.47 9.53 4200.0 9.47
2020-08-20 9.8 9.49 9.49 9.62 38300.0 9.56
2020-08-19 9.81 9.41 9.41 9.57 37200.0 9.51
2020-08-18 9.55 9.38 9.47 9.39 45900.0 9.33
2020-08-17 9.43 9.36 9.36 9.43 300.0 9.37
2020-08-14 9.38 9.25 9.25 9.34 22800.0 9.28
2020-08-13 9.4 9.21 9.35 9.21 8200.0 9.15
2020-08-12 9.41 9.3 9.3 9.4 7200.0 9.34
2020-08-11 9.25 9.15 9.23 9.15 8700.0 9.09
2020-08-10 9.13 9.02 9.02 9.06 28800.0 9.0
2020-08-07 9.17 8.92 9.15 9.07 33900.0 9.01
2020-08-06 9.23 9.13 9.13 9.23 7200.0 9.17
2020-08-05 9.17 8.79 9.13 9.13 9500.0 9.07
2020-08-04 9.11 9.03 9.03 9.05 16400.0 8.99
2020-08-03 9.1 8.94 8.94 9.03 8400.0 8.97
2020-07-31 8.89 8.83 8.83 8.83 1200.0 8.77
2020-07-30 8.91 8.85 8.85 8.91 5700.0 8.85
2020-07-29 9.25 9.02 9.09 9.02 20200.0 8.96
2020-07-28 9.21 9.01 9.01 9.03 12500.0 8.97
2020-07-27 9.22 9.05 9.05 9.19 8500.0 9.13
2020-07-24 9.02 8.87 8.96 8.95 39700.0 8.89
2020-07-23 9.15 8.62 9.1 9.01 91800.0 8.95
2020-07-22 9.21 9.04 9.13 9.15 12200.0 9.09
2020-07-21 9.19 8.63 9.17 9.14 28700.0 9.08
2020-07-20 9.29 8.94 8.98 9.09 65900.0 9.03
2020-07-17 8.88 8.82 8.82 8.87 9400.0 8.81
2020-07-16 8.81 8.75 8.81 8.77 10300.0 8.71
2020-07-15 8.84 8.75 8.78 8.75 9000.0 8.69
2020-07-14 8.7 8.63 8.65 8.69 6200.0 8.63
2020-07-13 8.78 8.6 8.7 8.6 13800.0 8.54
2020-07-10 8.7 8.64 8.64 8.66 12900.0 8.6
2020-07-09 8.77 8.53 8.77 8.58 12500.0 8.52
2020-07-08 8.77 8.62 8.69 8.77 12500.0 8.71
2020-07-07 8.69 8.56 8.69 8.6 29600.0 8.54
2020-07-06 8.75 8.68 8.73 8.71 10200.0 8.65
2020-07-02 8.6 8.5 8.52 8.55 31300.0 8.49
2020-07-01 8.41 8.35 8.39 8.4 22800.0 8.35
2020-06-30 8.42 8.23 8.3 8.32 15600.0 8.27
2020-06-29 8.44 8.06 8.37 8.36 54200.0 8.31
2020-06-26 8.42 8.29 8.42 8.31 11600.0 8.26
2020-06-25 8.67 8.33 8.33 8.44 28500.0 8.38
2020-06-24 8.57 8.15 8.38 8.33 22100.0 8.28
2020-06-23 8.55 8.33 8.38 8.45 27200.0 8.39
2020-06-22 8.49 8.21 8.36 8.39 24200.0 8.34
2020-06-19 8.47 8.13 8.39 8.27 35600.0 8.22
2020-06-18 8.4 8.3 8.36 8.31 17600.0 8.26
2020-06-17 8.46 8.37 8.37 8.42 8900.0 8.36
2020-06-16 8.51 8.26 8.39 8.34 11800.0 8.29
2020-06-15 8.2 8.13 8.13 8.17 26000.0 8.12
2020-06-12 8.38 8.07 8.15 8.28 16800.0 8.23
2020-06-11 8.28 7.89 8.09 7.98 48700.0 7.93
2020-06-10 8.66 8.2 8.52 8.3 73600.0 8.25
2020-06-09 8.53 8.36 8.52 8.44 32700.0 8.38
2020-06-08 8.77 8.54 8.73 8.66 15200.0 8.6
2020-06-05 8.85 8.56 8.78 8.65 37400.0 8.59
2020-06-04 8.59 8.42 8.43 8.52 40200.0 8.46
2020-06-03 8.51 8.31 8.43 8.51 11100.0 8.45
2020-06-02 8.39 8.22 8.22 8.23 7600.0 8.18
2020-06-01 8.31 8.09 8.09 8.16 21700.0 8.11
2020-05-29 8.06 7.99 8.02 8.03 19700.0 7.98
2020-05-28 8.42 7.67 8.02 7.67 11100.0 7.62
2020-05-27 8.1 7.85 7.96 7.93 28400.0 7.88
2020-05-26 7.9 7.68 7.82 7.81 24900.0 7.76
2020-05-22 7.64 7.32 7.64 7.56 42000.0 7.51
2020-05-21 7.66 7.65 7.66 7.65 500.0 7.6
2020-05-20 7.78 7.27 7.49 7.73 61600.0 7.68
2020-05-19 7.51 7.23 7.49 7.42 85700.0 7.37
2020-05-18 7.53 7.33 7.33 7.49 26200.0 7.44
2020-05-15 7.18 7.09 7.17 7.14 9300.0 7.09
2020-05-14 7.28 7.26 7.28 7.27 1800.0 7.1
2020-05-13 7.5 7.28 7.46 7.31 57400.0 7.14
2020-05-12 7.8 7.14 7.54 7.46 280900.0 7.28
2020-05-11 7.75 7.57 7.69 7.61 16500.0 7.43
2020-05-08 7.79 7.65 7.66 7.79 16200.0 7.61
2020-05-07 7.67 7.58 7.67 7.66 12100.0 7.48
2020-05-06 7.57 7.49 7.57 7.5 2200.0 7.32
2020-05-05 7.56 7.47 7.47 7.55 5800.0 7.37
2020-05-04 7.51 7.36 7.47 7.43 10800.0 7.26
2020-05-01 7.75 7.3 7.55 7.59 69700.0 7.41
2020-04-30 7.97 7.39 7.61 7.75 36900.0 7.57
2020-04-29 8.17 7.48 7.55 7.71 157800.0 7.53
2020-04-28 7.56 7.38 7.46 7.44 68700.0 7.27
2020-04-27 7.53 7.21 7.52 7.39 30900.0 7.22
2020-04-24 7.34 7.26 7.34 7.32 1100.0 7.15
2020-04-23 7.45 7.19 7.19 7.25 10400.0 7.08
2020-04-22 7.35 7.0 7.35 7.23 20500.0 7.06
2020-04-21 7.24 6.22 7.0 7.22 49000.0 7.05
2020-04-20 7.39 7.13 7.13 7.3 18900.0 7.13
2020-04-17 7.48 7.22 7.22 7.32 9900.0 7.15
2020-04-16 7.59 6.79 7.36 7.15 65500.0 6.98
2020-04-15 7.29 7.27 7.29 7.27 2100.0 7.1
2020-04-14 7.7 7.3 7.7 7.53 4000.0 7.35
2020-04-13 7.49 7.16 7.34 7.44 30500.0 7.27
2020-04-09 7.51 7.24 7.24 7.39 11800.0 7.22
2020-04-08 7.45 6.99 7.35 7.2 23900.0 7.03
2020-04-07 7.31 7.09 7.09 7.21 18200.0 7.04
2020-04-06 7.01 6.76 6.93 7.01 11700.0 6.85
2020-04-03 6.63 6.52 6.55 6.63 1800.0 6.47
2020-04-02 6.84 6.44 6.47 6.75 5600.0 6.59
2020-04-01 6.86 6.56 6.56 6.62 10900.0 6.46
2020-03-31 7.07 6.61 6.8 7.07 20500.0 6.9
2020-03-30 7.0 6.94 7.0 6.95 16300.0 6.79
2020-03-27 6.92 6.7 6.8 6.88 37700.0 6.72
2020-03-26 7.09 6.67 6.72 7.09 20300.0 6.92
2020-03-25 7.0 6.41 6.41 6.61 60100.0 6.45
2020-03-24 6.47 6.04 6.16 6.47 58400.0 6.32
2020-03-23 6.23 5.9 6.18 5.91 29800.0 5.77
2020-03-20 6.48 6.31 6.48 6.32 14000.0 6.17
2020-03-19 6.5 5.73 5.75 6.5 47900.0 6.35
2020-03-18 6.2 5.85 5.96 5.87 213900.0 5.73
2020-03-17 6.5 6.28 6.32 6.46 20500.0 6.31
2020-03-16 6.76 5.76 6.76 6.4 29100.0 6.25
2020-03-13 7.38 7.0 7.31 7.0 5500.0 6.84
2020-03-12 7.45 6.89 7.45 7.14 19500.0 6.97
2020-03-11 8.05 7.71 8.05 7.85 8200.0 7.67
2020-03-10 8.49 8.12 8.49 8.13 4900.0 7.94
2020-03-09 8.5 7.98 8.5 8.17 31800.0 7.98
2020-03-06 8.64 8.56 8.56 8.64 4800.0 8.44
2020-03-05 8.81 8.15 8.81 8.66 16300.0 8.46
2020-03-04 8.95 8.77 8.86 8.94 9700.0 8.73
2020-03-03 8.78 8.71 8.78 8.71 6100.0 8.51
2020-03-02 8.72 8.62 8.62 8.72 5500.0 8.52
2020-02-28 8.8 8.52 8.54 8.55 8200.0 8.35
2020-02-27 8.9 8.81 8.81 8.81 9100.0 8.6
2020-02-26 9.24 8.8 9.18 9.05 19200.0 8.84
2020-02-25 9.3 9.06 9.3 9.09 10300.0 8.88
2020-02-24 9.36 9.31 9.36 9.32 5100.0 9.1
2020-02-21 9.6 9.5 9.5 9.6 4000.0 9.37
2020-02-20 9.56 9.55 9.55 9.56 1400.0 9.34
2020-02-19 9.56 9.48 9.48 9.56 6300.0 9.34
2020-02-18 9.54 9.21 9.53 9.21 10500.0 8.99