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

10.40 -0.02 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 28.43 28.60 28.30 28.37 72,754 +0.03(+0.10%)
Mar 29, 2007 28.32 28.46 28.18 28.35 130,957 +0.45(+1.62%)
Mar 28, 2007 28.18 28.45 27.88 27.90 111,083 -0.25(-0.90%)
Mar 27, 2007 28.37 28.48 27.67 28.15 121,375 -0.42(-1.48%)
Mar 26, 2007 28.73 28.97 27.95 28.57 131,489 -0.13(-0.45%)
Mar 23, 2007 28.51 28.74 28.45 28.70 60,155 +0.25(+0.87%)
Mar 22, 2007 28.88 28.88 28.18 28.45 140,362 +0.39(+1.39%)
Mar 21, 2007 27.28 28.15 27.28 28.06 162,543 +0.65(+2.38%)
Mar 20, 2007 26.49 27.86 26.49 27.41 407,068 +0.39(+1.46%)
Mar 19, 2007 26.54 27.04 26.54 27.02 99,194 +0.69(+2.63%)
Mar 16, 2007 26.50 26.68 26.21 26.32 83,401 -0.26(-1.00%)
Mar 15, 2007 26.35 26.60 26.19 26.59 89,434 +0.44(+1.68%)
Mar 14, 2007 25.65 26.23 25.56 26.15 194,839 +0.03(+0.11%)
Mar 13, 2007 26.89 26.82 26.12 26.12 169,464 -0.77(-2.87%)
Mar 12, 2007 26.82 27.07 26.73 26.89 122,439 +0.23(+0.87%)
Mar 09, 2007 26.67 26.82 26.54 26.66 98,129 +0.45(+1.70%)
Mar 08, 2007 25.95 26.48 25.95 26.22 234,942 +0.63(+2.47%)
Mar 07, 2007 25.75 25.75 25.53 25.58 90,676 -0.28(-1.09%)
Mar 06, 2007 25.56 25.92 25.42 25.87 166,624 +0.93(+3.73%)
Mar 05, 2007 25.36 25.44 24.76 24.94 350,817 -1.20(-4.59%)
Mar 02, 2007 25.98 26.23 25.98 26.14 173,190 -0.10(-0.37%)
Mar 01, 2007 26.06 26.64 25.67 26.23 216,622 -0.90(-3.30%)
Feb 28, 2007 26.57 27.20 26.55 27.13 194,484 +1.09(+4.20%)
Feb 27, 2007 28.08 28.08 25.36 26.04 427,830 -2.65(-9.23%)
Feb 26, 2007 28.60 28.68 28.46 28.68 202,737 +0.46(+1.62%)
Feb 23, 2007 28.29 28.40 28.23 28.23 105,404 -0.03(-0.10%)
Feb 22, 2007 28.50 28.56 28.21 28.26 137,878 +0.07(+0.24%)
Feb 21, 2007 28.25 28.52 28.18 28.19 112,502 -0.17(-0.60%)
Feb 20, 2007 28.23 28.54 28.23 28.36 137,878 -0.01(-0.04%)
Feb 16, 2007 28.61 28.72 28.21 28.37 176,207 -0.24(-0.85%)
Feb 15, 2007 28.63 29.09 28.46 28.61 111,438 +0.14(+0.48%)
Feb 14, 2007 28.45 28.68 28.40 28.48 122,888 +0.17(+0.62%)
Feb 13, 2007 28.04 28.57 28.04 28.30 159,780 +0.57(+2.07%)
Feb 12, 2007 28.18 28.18 27.73 27.73 160,708 -0.52(-1.84%)
Feb 09, 2007 28.35 28.81 28.22 28.24 155,800 -0.38(-1.32%)
Feb 08, 2007 28.35 28.72 28.18 28.62 151,186 -0.35(-1.21%)
Feb 07, 2007 28.94 29.30 28.91 28.97 379,386 -0.06(-0.19%)
Feb 06, 2007 29.20 29.45 28.99 29.03 142,491 +0.15(+0.53%)
Feb 05, 2007 28.77 28.90 28.74 28.88 84,110 +0.18(+0.63%)
Feb 02, 2007 28.80 28.83 28.66 28.70 94,402 +0.06(+0.22%)
Feb 01, 2007 28.80 28.91 28.59 28.63 129,183 +0.21(+0.73%)
Jan 31, 2007 28.37 28.52 27.84 28.43 112,502 -0.01(-0.02%)
Jan 30, 2007 28.18 28.50 28.04 28.43 85,175 +0.25(+0.90%)
Jan 29, 2007 28.43 28.43 28.04 28.18 84,288 -0.30(-1.05%)
Jan 26, 2007 28.74 28.74 27.95 28.48 168,754 +0.13(+0.46%)
Jan 25, 2007 29.39 29.39 28.22 28.35 157,042 -1.08(-3.68%)
Jan 24, 2007 29.30 29.63 28.81 29.43 145,330 +0.19(+0.64%)
Jan 23, 2007 28.18 29.24 28.18 29.24 123,327 +0.64(+2.23%)
Jan 22, 2007 28.46 28.99 28.26 28.61 108,066 +0.12(+0.42%)
Jan 19, 2007 27.90 28.49 27.90 28.49 94,402 +0.63(+2.27%)
Jan 18, 2007 28.74 28.88 27.66 27.86 157,220 -0.57(-1.99%)
Jan 17, 2007 27.62 28.59 27.48 28.42 189,515 +0.70(+2.51%)
Jan 16, 2007 28.18 28.30 27.73 27.73 149,589 -0.01(-0.02%)
Jan 12, 2007 27.33 28.14 27.06 27.73 213,648 +0.46(+1.67%)
Jan 11, 2007 26.84 27.61 26.63 27.28 324,554 +0.82(+3.09%)
Jan 10, 2007 26.81 26.82 26.37 26.46 284,628 -0.54(-2.00%)
Jan 09, 2007 26.46 27.32 26.45 27.00 356,672 -0.88(-3.17%)
Jan 08, 2007 27.33 27.90 27.20 27.88 265,286 +0.62(+2.27%)
Jan 05, 2007 27.84 27.97 26.55 27.26 682,647 -1.41(-4.93%)
Jan 04, 2007 29.42 29.42 28.52 28.68 261,205 -1.23(-4.13%)
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.