The Central and Eastern Europe Fund, Inc. (NY: CEE )

9.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.03 18.41 17.82 18.03 219,681 -0.50(-2.68%)
May 27, 2010 17.96 18.52 17.95 18.52 184,603 +1.16(+6.68%)
May 26, 2010 17.52 17.66 17.32 17.36 118,298 +0.28(+1.66%)
May 25, 2010 16.83 17.09 16.41 17.08 167,764 -0.40(-2.31%)
May 24, 2010 17.43 17.68 17.43 17.48 82,997 -0.21(-1.21%)
May 21, 2010 17.04 17.75 17.03 17.70 163,437 +0.38(+2.17%)
May 20, 2010 17.37 17.67 17.15 17.32 222,730 -1.17(-6.31%)
May 19, 2010 18.12 18.53 18.12 18.49 195,781 +0.01(+0.06%)
May 18, 2010 19.01 19.17 18.40 18.48 87,745 -0.38(-1.99%)
May 17, 2010 19.02 19.06 18.42 18.85 95,527 -0.02(-0.09%)
May 14, 2010 18.87 19.28 18.76 18.87 55,229 -0.57(-2.94%)
May 13, 2010 19.74 19.82 19.43 19.44 71,755 -0.45(-2.26%)
May 12, 2010 19.41 19.90 19.41 19.89 147,918 +0.88(+4.65%)
May 11, 2010 19.10 19.26 19.01 19.01 76,043 -0.29(-1.51%)
May 10, 2010 19.29 19.36 19.20 19.30 202,037 +1.30(+7.21%)
May 07, 2010 17.86 18.42 17.60 18.00 199,705 -0.38(-2.08%)
May 06, 2010 19.37 19.56 17.32 18.38 193,160 -1.18(-6.02%)
May 05, 2010 19.69 19.90 19.34 19.56 153,622 -0.66(-3.25%)
May 04, 2010 20.92 20.92 20.13 20.22 150,015 -0.99(-4.65%)
May 03, 2010 21.10 21.29 20.93 21.21 81,691 +0.23(+1.07%)
Apr 30, 2010 21.17 21.33 20.96 20.98 47,703 -0.33(-1.57%)
Apr 29, 2010 21.23 21.41 21.23 21.32 110,366 +0.17(+0.82%)
Apr 28, 2010 21.21 21.32 21.05 21.14 158,832 +0.06(+0.30%)
Apr 27, 2010 21.54 21.54 21.06 21.08 159,128 -0.68(-3.13%)
Apr 26, 2010 21.64 21.79 21.64 21.76 38,401 +0.18(+0.86%)
Apr 23, 2010 20.95 21.63 20.95 21.58 151,397 +0.17(+0.78%)
Apr 22, 2010 21.20 21.41 20.96 21.41 105,394 -0.07(-0.35%)
Apr 21, 2010 21.64 21.64 21.32 21.48 49,873 -0.20(-0.91%)
Apr 20, 2010 21.50 21.70 21.49 21.68 85,260 +0.27(+1.24%)
Apr 19, 2010 21.00 21.41 21.00 21.41 77,440 -0.22(-1.01%)
Apr 16, 2010 22.18 22.18 21.47 21.63 163,553 -0.68(-3.03%)
Apr 15, 2010 22.17 22.37 22.17 22.31 32,590 -0.12(-0.51%)
Apr 14, 2010 22.01 22.47 22.01 22.42 66,012 +0.56(+2.58%)
Apr 13, 2010 21.93 21.93 21.66 21.86 12,900 -0.00(-0.02%)
Apr 12, 2010 21.86 21.92 21.78 21.86 55,721 +0.17(+0.80%)
Apr 09, 2010 21.64 21.75 21.59 21.69 66,811 +0.17(+0.80%)
Apr 08, 2010 21.14 21.57 21.02 21.52 90,210 +0.12(+0.57%)
Apr 07, 2010 21.49 21.50 21.27 21.40 109,722 -0.20(-0.94%)
Apr 06, 2010 21.55 21.64 21.45 21.60 70,863 +0.05(+0.25%)
Apr 05, 2010 21.35 21.58 21.34 21.55 70,224 +0.36(+1.68%)
Apr 01, 2010 20.91 21.19 21.19 21.19 66,875 +0.54(+2.60%)
Mar 31, 2010 20.52 20.73 20.52 20.65 29,094 +0.03(+0.17%)
Mar 30, 2010 20.49 20.71 20.40 20.62 90,444 +0.03(+0.17%)
Mar 29, 2010 20.33 20.66 20.33 20.58 115,849 +0.24(+1.16%)
Mar 26, 2010 20.23 20.43 20.23 20.35 94,585 +0.26(+1.29%)
Mar 25, 2010 20.03 20.28 20.03 20.09 45,702 +0.09(+0.43%)
Mar 24, 2010 20.09 20.09 19.86 20.00 53,912 -0.15(-0.74%)
Mar 23, 2010 20.07 20.28 20.03 20.15 76,298 +0.07(+0.35%)
Mar 22, 2010 19.77 20.13 19.76 20.08 62,159 -0.10(-0.51%)
Mar 19, 2010 20.32 20.39 20.09 20.18 165,514 -0.24(-1.19%)
Mar 18, 2010 20.48 20.49 20.33 20.43 95,103 -0.10(-0.51%)
Mar 17, 2010 20.41 20.56 20.40 20.53 101,404 +0.27(+1.34%)
Mar 16, 2010 20.06 20.34 20.02 20.26 103,575 +0.27(+1.36%)
Mar 15, 2010 19.94 20.01 19.94 19.99 76,168 -0.14(-0.72%)
Mar 12, 2010 20.21 20.24 20.07 20.13 46,247 +0.10(+0.52%)
Mar 11, 2010 19.98 20.03 19.82 20.03 61,975 +0.05(+0.26%)
Mar 10, 2010 19.86 20.01 19.83 19.98 74,302 -0.04(-0.20%)
Mar 09, 2010 19.77 20.11 19.74 20.02 48,720 +0.08(+0.41%)
Mar 08, 2010 20.13 20.13 19.80 19.94 77,715 +0.02(+0.12%)
Mar 05, 2010 19.51 19.91 19.51 19.91 63,465 +0.45(+2.31%)
Mar 04, 2010 19.50 19.52 19.38 19.46 29,426 +0.03(+0.15%)
Mar 03, 2010 19.24 19.50 19.24 19.43 57,812 +0.20(+1.05%)
Mar 02, 2010 19.16 19.31 19.11 19.23 122,114 +0.33(+1.74%)
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.