Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 31, 2024 8.950 9.050 8.950 9.020 19,735 +0.10(+1.12%)
May 30, 2024 8.850 9.040 8.850 8.920 12,612 +0.05(+0.56%)
May 29, 2024 9.000 9.000 8.840 8.870 48,930 -0.19(-2.10%)
May 28, 2024 9.050 9.090 9.004 9.060 17,896 -0.13(-1.41%)
May 24, 2024 9.200 9.200 9.140 9.190 33,184 +0.08(+0.88%)
May 23, 2024 9.250 9.250 9.110 9.110 10,455 -0.06(-0.68%)
May 22, 2024 9.222 9.225 9.172 9.172 2,842 -0.08(-0.86%)
May 21, 2024 9.292 9.292 9.252 9.252 1,818 -0.02(-0.21%)
May 20, 2024 9.322 9.322 9.272 9.272 907 -0.04(-0.43%)
May 17, 2024 9.352 9.352 9.312 9.312 22,826 -0.05(-0.51%)
May 16, 2024 9.222 9.362 9.155 9.359 55,028 +0.14(+1.54%)
May 15, 2024 9.123 9.242 9.123 9.217 10,792 +0.02(+0.27%)
May 14, 2024 9.043 9.192 9.043 9.192 2,831 +0.14(+1.54%)
May 13, 2024 9.123 9.123 9.053 9.053 12,887 -0.06(-0.66%)
May 10, 2024 9.113 9.113 9.083 9.113 1,890 +0.00(+0.00%)
May 09, 2024 9.078 9.113 9.078 9.113 1,097 +0.05(+0.55%)
May 08, 2024 9.063 9.090 9.033 9.063 16,478 +0.07(+0.82%)
May 07, 2024 8.844 8.993 8.844 8.989 4,519 +0.11(+1.18%)
May 06, 2024 8.863 8.903 8.863 8.884 1,525 +0.09(+0.97%)
May 03, 2024 8.757 8.798 8.744 8.798 5,555 +0.08(+0.97%)
May 02, 2024 8.694 8.714 8.665 8.714 1,695 +0.04(+0.46%)
May 01, 2024 8.635 8.674 8.635 8.674 839 +0.07(+0.81%)
Apr 30, 2024 8.615 8.653 8.585 8.605 13,449 -0.04(-0.51%)
Apr 29, 2024 8.605 8.649 8.605 8.649 9,676 +0.09(+1.10%)
Apr 26, 2024 8.555 8.555 8.555 8.555 192 +0.02(+0.23%)
Apr 25, 2024 8.515 8.585 8.510 8.535 9,370 -0.10(-1.15%)
Apr 24, 2024 8.635 8.642 8.635 8.635 3,110 +0.02(+0.23%)
Apr 23, 2024 8.555 8.615 8.555 8.615 22,575 +0.07(+0.82%)
Apr 22, 2024 8.545 8.564 8.535 8.545 8,230 +0.05(+0.65%)
Apr 19, 2024 8.445 8.525 8.445 8.490 11,761 +0.06(+0.77%)
Apr 18, 2024 8.465 8.465 8.425 8.425 2,754 -0.05(-0.59%)
Apr 17, 2024 8.495 8.495 8.406 8.475 3,979 -0.02(-0.23%)
Apr 16, 2024 8.415 8.501 8.415 8.495 6,872 -0.03(-0.35%)
Apr 15, 2024 8.605 8.690 8.505 8.525 13,513 -0.05(-0.64%)
Apr 12, 2024 8.630 8.630 8.580 8.580 6,892 -0.19(-2.21%)
Apr 11, 2024 8.764 8.774 8.734 8.774 6,215 +0.01(+0.17%)
Apr 10, 2024 8.764 8.814 8.759 8.759 7,318 -0.09(-1.07%)
Apr 09, 2024 8.894 8.894 8.854 8.854 4,206 -0.02(-0.22%)
Apr 08, 2024 8.794 8.874 8.784 8.874 21,025 -0.01(-0.11%)
Apr 05, 2024 8.864 8.884 8.834 8.884 13,413 +0.08(+0.90%)
Apr 04, 2024 8.884 8.884 8.804 8.804 2,664 +0.00(+0.00%)
Apr 03, 2024 8.884 8.884 8.784 8.804 2,409 +0.03(+0.40%)
Apr 02, 2024 8.769 8.769 8.769 8.769 397 -0.12(-1.40%)
Apr 01, 2024 8.913 8.943 8.894 8.894 5,508 +0.02(+0.22%)
Mar 28, 2024 8.894 8.913 8.874 8.874 2,647 -0.05(-0.56%)
Mar 27, 2024 8.864 8.943 8.864 8.923 13,400 +0.03(+0.34%)
Mar 26, 2024 8.824 8.923 8.824 8.894 2,197 +0.03(+0.35%)
Mar 25, 2024 8.854 8.905 8.854 8.863 3,485 -0.01(-0.12%)
Mar 22, 2024 8.903 8.907 8.874 8.874 4,124 +0.02(+0.28%)
Mar 21, 2024 8.704 8.849 8.704 8.849 21,412 +0.00(+0.06%)
Mar 20, 2024 8.913 8.913 8.814 8.844 9,855 +0.01(+0.11%)
Mar 19, 2024 8.834 8.874 8.804 8.834 31,252 +0.00(+0.00%)
Mar 18, 2024 8.983 8.983 8.834 8.834 7,381 -0.07(-0.78%)
Mar 15, 2024 8.973 8.974 8.903 8.903 4,473 -0.07(-0.78%)
Mar 14, 2024 9.023 9.018 8.973 8.973 3,183 -0.07(-0.77%)
Mar 13, 2024 9.033 9.043 9.033 9.043 2,471 +0.10(+1.11%)
Mar 12, 2024 8.913 8.953 8.913 8.943 2,697 -0.02(-0.22%)
Mar 11, 2024 8.972 8.983 8.923 8.963 2,757 +0.00(+0.06%)
Mar 08, 2024 8.953 8.963 8.908 8.958 11,095 +0.04(+0.50%)
Mar 07, 2024 8.879 8.914 8.879 8.913 7,471 +0.06(+0.67%)
Mar 06, 2024 8.834 8.874 8.824 8.854 11,675 +0.07(+0.79%)
Mar 05, 2024 8.754 8.804 8.754 8.784 10,837 +0.04(+0.46%)
Mar 04, 2024 8.754 8.754 8.704 8.744 2,278 -0.01(-0.11%)
Mar 01, 2024 8.754 8.754 8.754 8.754 1,768 +0.14(+1.62%)
Feb 29, 2024 8.684 8.685 8.615 8.615 6,584 +0.01(+0.12%)
Feb 28, 2024 8.561 8.605 8.561 8.605 769 -0.03(-0.35%)
Feb 27, 2024 8.615 8.645 8.615 8.635 5,836 +0.01(+0.12%)
Feb 26, 2024 8.605 8.625 8.605 8.625 7,076 -0.01(-0.12%)
Feb 23, 2024 8.635 8.640 8.635 8.635 9,131 +0.02(+0.23%)
Feb 22, 2024 8.595 8.629 8.595 8.615 16,509 +0.04(+0.48%)
Feb 21, 2024 8.475 8.574 8.475 8.574 8,631 +0.01(+0.10%)
Feb 20, 2024 8.635 8.635 8.545 8.565 17,512 +0.04(+0.47%)
Feb 16, 2024 8.425 8.545 8.425 8.525 12,529 +0.10(+1.18%)
Feb 15, 2024 8.455 8.585 8.366 8.425 29,615 -0.09(-1.05%)
Feb 14, 2024 8.455 8.515 8.455 8.515 7,145 +0.13(+1.54%)
Feb 13, 2024 8.346 8.400 8.316 8.386 3,133 -0.08(-0.94%)
Feb 12, 2024 8.470 8.495 8.442 8.465 13,847 +0.03(+0.35%)
Feb 09, 2024 8.386 8.455 8.326 8.435 54,172 +0.03(+0.36%)
Feb 08, 2024 8.408 8.417 8.396 8.406 7,406 -0.00(-0.06%)
Feb 07, 2024 8.485 8.500 8.396 8.411 19,608 -0.06(-0.76%)
Feb 06, 2024 8.386 9.222 8.386 8.475 4,041 +0.03(+0.35%)
Feb 05, 2024 8.406 8.445 8.406 8.445 3,279 +0.03(+0.36%)
Feb 02, 2024 8.435 8.435 8.341 8.415 4,273 -0.09(-1.05%)
Feb 01, 2024 8.565 8.605 8.465 8.505 29,304 +0.06(+0.71%)
Jan 31, 2024 8.396 8.551 8.396 8.445 6,331 -0.02(-0.24%)
Jan 30, 2024 8.425 8.465 8.425 8.465 736 -0.08(-0.93%)
Jan 29, 2024 8.824 8.824 8.475 8.545 10,981 +0.08(+0.94%)
Jan 26, 2024 8.415 8.583 8.415 8.465 6,672 +0.08(+0.95%)
Jan 25, 2024 8.386 8.408 8.381 8.386 8,794 +0.02(+0.24%)
Jan 24, 2024 8.316 8.415 8.316 8.366 10,490 +0.06(+0.72%)
Jan 23, 2024 8.216 8.306 8.216 8.306 2,511 -0.01(-0.12%)
Jan 22, 2024 8.326 8.356 8.316 8.316 5,104 +0.04(+0.44%)
Jan 19, 2024 8.255 8.306 8.255 8.279 1,827 -0.04(-0.44%)
Jan 18, 2024 8.256 8.336 8.256 8.316 2,660 -0.01(-0.12%)
Jan 17, 2024 8.236 8.465 8.236 8.326 12,384 -0.03(-0.36%)
Jan 16, 2024 8.854 8.854 8.306 8.356 12,993 -0.09(-1.12%)
Jan 12, 2024 8.903 8.903 8.316 8.450 28,452 -0.12(-1.45%)
Jan 11, 2024 8.525 8.575 8.525 8.575 4,695 -0.09(-1.03%)
Jan 10, 2024 8.933 8.933 8.635 8.664 2,807 +0.08(+0.93%)
Jan 09, 2024 8.565 8.585 8.565 8.585 652 -0.05(-0.53%)
Jan 08, 2024 8.580 8.635 8.580 8.630 4,326 +0.08(+0.88%)
Jan 05, 2024 8.525 8.594 8.525 8.555 3,861 +0.08(+0.94%)
Jan 04, 2024 8.276 8.484 8.276 8.475 5,192 +0.02(+0.24%)
Jan 03, 2024 8.425 8.475 8.356 8.455 6,933 -0.05(-0.59%)
Jan 02, 2024 8.545 8.545 8.490 8.505 2,490 -0.08(-0.93%)
Dec 28, 2023 8.585 293 -0.01(-0.06%)
Dec 27, 2023 8.605 8.634 8.311 8.590 8,952 -0.00(-0.06%)
Dec 26, 2023 8.566 8.595 8.537 8.595 5,694 +0.05(+0.57%)
Dec 22, 2023 8.507 8.566 8.507 8.546 5,771 -0.08(-0.91%)
Dec 21, 2023 8.678 8.678 8.605 8.625 7,106 +0.07(+0.80%)
Dec 20, 2023 8.555 8.595 8.555 8.556 6,711 -0.01(-0.11%)
Dec 19, 2023 8.380 8.595 8.380 8.566 9,622 +0.05(+0.58%)
Dec 18, 2023 8.536 8.566 8.487 8.517 2,226 +0.03(+0.32%)
Dec 15, 2023 8.497 8.546 8.438 8.489 19,196 -0.01(-0.09%)
Dec 14, 2023 8.429 8.536 8.414 8.497 22,308 +0.09(+1.05%)
Dec 13, 2023 8.350 8.424 8.282 8.409 7,449 +0.11(+1.30%)
Dec 11, 2023 8.301 10 +0.00(+0.00%)
Dec 08, 2023 8.193 8.301 8.193 8.301 23,383 +0.03(+0.36%)
Dec 07, 2023 8.252 8.272 8.144 8.272 11,632 +0.00(+0.00%)
Dec 06, 2023 8.321 8.350 8.262 8.272 2,503 +0.05(+0.60%)
Dec 05, 2023 8.105 8.282 8.105 8.223 3,862 -0.01(-0.12%)
Dec 04, 2023 8.233 8.252 8.233 8.233 2,355 -0.11(-1.29%)
Dec 01, 2023 8.242 8.340 8.233 8.340 1,125 +0.05(+0.59%)
Nov 30, 2023 8.282 8.291 8.282 8.291 1,233 +0.02(+0.24%)
Nov 29, 2023 8.125 8.301 8.125 8.272 2,009 +0.06(+0.71%)
Nov 28, 2023 8.213 8.213 8.213 8.213 2,465 -0.03(-0.36%)
Nov 27, 2023 8.233 8.242 8.232 8.242 5,286 +0.01(+0.13%)
Nov 24, 2023 8.105 8.232 8.105 8.232 1,209 +0.06(+0.71%)
Nov 22, 2023 8.154 8.174 8.154 8.174 7,921 +0.04(+0.48%)
Nov 21, 2023 8.164 8.164 8.125 8.135 4,811 -0.02(-0.23%)
Nov 20, 2023 8.153 8.153 8.153 8.153 472 +0.06(+0.71%)
Nov 17, 2023 8.291 8.291 8.096 8.096 971 +0.07(+0.86%)
Nov 16, 2023 8.036 8.066 7.811 8.027 6,892 +0.00(+0.00%)
Nov 15, 2023 8.066 8.086 8.027 8.027 3,995 +0.01(+0.12%)
Nov 14, 2023 7.821 8.051 7.821 8.017 23,726 +0.22(+2.76%)
Nov 13, 2023 7.762 7.816 7.762 7.801 3,469 -0.04(-0.49%)
Nov 10, 2023 7.890 7.890 7.596 7.840 5,396 -0.04(-0.51%)
Nov 09, 2023 7.821 7.890 7.821 7.880 3,511 +0.07(+0.88%)
Nov 08, 2023 7.762 7.811 7.762 7.811 3,019 +0.05(+0.67%)
Nov 07, 2023 7.784 7.801 7.752 7.759 6,563 -0.08(-1.05%)
Nov 06, 2023 7.860 7.860 7.841 7.841 622 +0.00(+0.00%)
Nov 03, 2023 7.762 7.850 7.762 7.841 2,282 +0.09(+1.14%)
Nov 02, 2023 7.713 7.752 7.713 7.752 1,020 +0.21(+2.72%)
Nov 01, 2023 7.449 7.556 7.449 7.547 3,224 +0.08(+1.05%)
Oct 31, 2023 7.449 7.507 7.449 7.468 8,279 +0.05(+0.64%)
Oct 30, 2023 7.429 7.429 7.420 7.421 413 +0.10(+1.36%)
Oct 27, 2023 7.380 7.385 7.305 7.321 5,175 -0.05(-0.66%)
Oct 26, 2023 7.380 7.463 7.370 7.370 9,964 -0.09(-1.22%)
Oct 25, 2023 7.605 7.605 7.461 7.461 5,798 -0.09(-1.22%)
Oct 24, 2023 7.527 7.566 7.517 7.553 3,228 -0.01(-0.17%)
Oct 23, 2023 7.556 7.568 7.419 7.566 6,965 -0.07(-0.90%)
Oct 20, 2023 7.586 7.664 7.581 7.635 5,267 -0.03(-0.38%)
Oct 19, 2023 7.733 7.743 7.664 7.664 6,859 -0.04(-0.57%)
Oct 18, 2023 7.754 7.754 7.708 7.708 1,533 -0.09(-1.19%)
Oct 17, 2023 7.794 7.821 7.772 7.801 2,844 -0.04(-0.51%)
Oct 16, 2023 7.860 7.860 7.812 7.842 2,703 +0.00(+0.01%)
Oct 13, 2023 7.841 7.841 7.841 7.841 452 -0.00(-0.00%)
Oct 12, 2023 7.850 7.870 7.824 7.841 6,099 -0.04(-0.50%)
Oct 11, 2023 7.890 7.890 7.851 7.880 3,191 +0.06(+0.72%)
Oct 10, 2023 7.821 7.841 7.821 7.824 1,837 +0.13(+1.69%)
Oct 09, 2023 7.684 7.703 7.684 7.694 3,471 -0.09(-1.13%)
Oct 06, 2023 7.654 7.801 7.650 7.782 1,825 +0.09(+1.15%)
Oct 05, 2023 7.694 7.694 7.654 7.694 2,738 +0.04(+0.51%)
Oct 04, 2023 7.654 7.684 7.654 7.654 2,330 +0.05(+0.64%)
Oct 03, 2023 7.605 7.625 7.581 7.605 11,282 -0.09(-1.15%)
Oct 02, 2023 7.792 7.792 7.694 7.694 3,091 -0.10(-1.26%)
Sep 29, 2023 7.835 7.835 7.778 7.792 4,035 +0.03(+0.44%)
Sep 28, 2023 7.694 7.762 7.694 7.757 1,323 +0.03(+0.44%)
Sep 27, 2023 7.684 7.723 7.645 7.723 8,311 +0.06(+0.77%)
Sep 26, 2023 7.713 7.723 7.664 7.664 9,906 -0.17(-2.19%)
Sep 25, 2023 7.850 7.836 7.836 7.836 5,061 -0.01(-0.18%)
Sep 22, 2023 7.896 7.896 7.850 7.850 2,322 -0.05(-0.62%)
Sep 21, 2023 7.899 7.929 7.899 7.899 4,752 -0.06(-0.74%)
Sep 20, 2023 7.968 7.978 7.929 7.958 13,065 +0.06(+0.74%)
Sep 19, 2023 7.899 7.899 7.899 7.899 518 -0.04(-0.49%)
Sep 18, 2023 7.939 7.939 7.939 7.939 2,013 -0.06(-0.74%)
Sep 15, 2023 7.997 8.017 7.993 7.997 21,360 +0.00(+0.00%)
Sep 14, 2023 7.978 8.012 7.978 7.997 1,677 +0.10(+1.24%)
Sep 13, 2023 8.066 8.066 7.899 7.899 7,288 -0.07(-0.86%)
Sep 12, 2023 7.929 7.968 7.929 7.968 859 -0.07(-0.85%)
Sep 11, 2023 8.037 8.037 8.037 8.037 2,166 +0.09(+1.11%)
Sep 07, 2023 7.948 6 -0.07(-0.86%)
Sep 06, 2023 8.066 8.066 8.017 8.017 4,637 -0.10(-1.21%)
Sep 05, 2023 8.233 8.233 8.115 8.115 2,770 -0.01(-0.12%)
Sep 01, 2023 8.223 8.223 8.125 8.125 2,540 -0.03(-0.36%)
Aug 31, 2023 8.193 8.193 8.095 8.154 3,580 -0.11(-1.31%)
Aug 29, 2023 8.263 5 +0.11(+1.33%)
Aug 28, 2023 8.144 8.184 8.144 8.154 2,336 +0.01(+0.12%)
Aug 25, 2023 8.037 8.144 8.037 8.144 1,322 +0.11(+1.34%)
Aug 24, 2023 8.037 8.037 8.027 8.037 311 -0.11(-1.32%)
Aug 23, 2023 8.086 8.154 8.086 8.144 5,650 +0.10(+1.20%)
Aug 22, 2023 8.105 8.105 8.048 8.048 3,716 -0.06(-0.71%)
Aug 21, 2023 8.095 8.147 8.066 8.105 5,506 +0.03(+0.36%)
Aug 18, 2023 8.086 8.086 8.076 8.076 697 -0.03(-0.36%)
Aug 17, 2023 8.223 8.223 8.095 8.105 9,827 -0.14(-1.65%)
Aug 16, 2023 8.262 8.282 8.213 8.241 34,628 -0.00(-0.01%)
Aug 15, 2023 8.242 8.242 8.242 8.242 142 -0.14(-1.63%)
Aug 14, 2023 8.242 8.379 8.242 8.379 1,496 -0.03(-0.32%)
Aug 11, 2023 8.406 8.406 8.406 8.406 145 +0.08(+0.91%)
Aug 09, 2023 8.331 93 -0.05(-0.58%)
Aug 08, 2023 8.370 8.385 8.360 8.380 4,954 -0.09(-1.10%)
Aug 07, 2023 8.311 8.473 8.311 8.473 20,786 +0.05(+0.64%)
Aug 04, 2023 8.429 8.434 8.419 8.419 2,464 +0.01(+0.17%)
Aug 03, 2023 8.203 8.404 8.203 8.404 3,024 +0.01(+0.18%)
Aug 02, 2023 8.615 8.615 8.389 8.389 1,241 -0.27(-3.17%)
Jul 31, 2023 8.664 23 -0.08(-0.95%)
Jul 28, 2023 8.654 8.747 8.654 8.747 1,668 +0.16(+1.88%)
Jul 27, 2023 8.507 8.590 8.507 8.585 9,320 +0.09(+1.04%)
Jul 26, 2023 8.497 8.497 8.497 8.497 470 -0.05(-0.57%)
Jul 25, 2023 8.566 8.581 8.527 8.546 4,297 -0.02(-0.23%)
Jul 24, 2023 8.576 8.576 8.556 8.566 1,949 -0.04(-0.46%)
Jul 21, 2023 8.605 8.605 8.605 8.605 433 -0.01(-0.11%)
Jul 20, 2023 8.625 8.634 8.576 8.615 2,049 -0.01(-0.17%)
Jul 19, 2023 8.625 8.634 8.625 8.630 709 +0.00(+0.06%)
Jul 18, 2023 8.585 8.625 8.585 8.625 3,578 +0.06(+0.69%)
Jul 17, 2023 8.527 8.566 8.527 8.566 2,756 +0.00(+0.00%)
Jul 14, 2023 8.556 8.566 8.556 8.566 6,102 -0.06(-0.68%)
Jul 13, 2023 8.448 8.625 8.448 8.625 6,250 +0.21(+2.44%)
Jul 12, 2023 8.340 8.419 8.340 8.419 25,225 +0.12(+1.42%)
Jul 11, 2023 8.311 8.389 8.301 8.301 6,249 +0.07(+0.83%)
Jul 07, 2023 8.233 97 -0.04(-0.47%)
Jul 06, 2023 8.164 8.277 8.164 8.272 1,185 -0.12(-1.40%)
Jul 05, 2023 8.311 8.389 8.311 8.389 3,023 -0.05(-0.64%)
Jul 03, 2023 8.448 8.448 8.438 8.443 1,688 +0.00(+0.06%)
Jun 30, 2023 8.429 8.448 8.429 8.438 666 +0.13(+1.59%)
Jun 29, 2023 8.272 8.321 8.272 8.306 1,201 -0.00(-0.06%)
Jun 28, 2023 8.193 8.321 8.193 8.311 2,768 +0.02(+0.24%)
Jun 27, 2023 8.291 8.331 8.291 8.291 15,768 +0.01(+0.12%)
Jun 26, 2023 8.311 8.311 8.282 8.282 2,423 +0.02(+0.24%)
Jun 23, 2023 8.301 8.301 8.262 8.262 4,102 -0.05(-0.59%)
Jun 22, 2023 8.243 8.311 8.243 8.311 849 -0.00(-0.00%)
Jun 20, 2023 8.311 4 -0.07(-0.82%)
Jun 16, 2023 8.419 8.429 8.360 8.380 6,170 -0.02(-0.23%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.