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

10.39 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.355 9.417 9.355 9.411 43,829 +0.08(+0.91%)
May 29, 2003 9.321 9.327 9.270 9.327 54,122 +0.00(+0.00%)
May 28, 2003 9.327 9.383 9.287 9.327 25,375 +0.04(+0.42%)
May 27, 2003 9.225 9.287 9.174 9.287 69,382 +0.10(+1.10%)
May 23, 2003 9.146 9.191 9.146 9.186 21,116 +0.06(+0.62%)
May 22, 2003 9.101 9.135 9.101 9.129 4,258 +0.10(+1.12%)
May 21, 2003 9.073 9.073 9.028 9.028 40,635 -0.06(-0.62%)
May 20, 2003 9.079 9.096 9.050 9.084 38,861 -0.01(-0.12%)
May 19, 2003 9.039 9.129 9.039 9.096 27,859 +0.06(+0.69%)
May 16, 2003 9.028 9.034 9.000 9.034 23,068 +0.00(+0.00%)
May 15, 2003 8.983 9.034 8.983 9.034 20,584 +0.08(+0.88%)
May 14, 2003 8.960 8.966 8.910 8.955 26,439 +0.06(+0.63%)
May 13, 2003 8.876 8.904 8.848 8.898 37,796 +0.06(+0.64%)
May 12, 2003 8.724 8.842 8.724 8.842 61,219 +0.11(+1.23%)
May 09, 2003 8.679 8.735 8.639 8.735 223,586 +0.11(+1.31%)
May 08, 2003 8.645 8.645 8.622 8.622 17,922 -0.07(-0.84%)
May 07, 2003 8.735 8.735 8.600 8.695 39,926 +0.02(+0.19%)
May 06, 2003 8.667 8.729 8.639 8.679 32,295 +0.01(+0.13%)
May 05, 2003 8.690 8.729 8.594 8.667 39,038 +0.16(+1.85%)
May 02, 2003 8.453 8.509 8.453 8.509 10,824 +0.06(+0.73%)
May 01, 2003 8.453 8.453 8.419 8.447 20,761 +0.11(+1.28%)
Apr 30, 2003 8.352 8.447 8.340 8.340 30,521 -0.03(-0.34%)
Apr 29, 2003 8.431 8.453 8.369 8.369 28,036 -0.08(-0.93%)
Apr 28, 2003 8.307 8.453 8.307 8.447 17,035 +0.20(+2.39%)
Apr 25, 2003 8.233 8.250 8.194 8.250 11,356 +0.04(+0.48%)
Apr 24, 2003 8.216 8.228 8.205 8.211 6,388 -0.02(-0.21%)
Apr 23, 2003 8.200 8.233 8.200 8.228 18,632 +0.05(+0.62%)
Apr 22, 2003 8.149 8.216 8.149 8.177 19,341 +0.03(+0.35%)
Apr 21, 2003 8.059 8.149 7.974 8.149 16,147 +0.11(+1.40%)
Apr 17, 2003 7.980 8.036 7.980 8.036 22,003 +0.00(+0.00%)
Apr 16, 2003 7.974 8.036 7.968 8.036 24,665 +0.08(+0.99%)
Apr 15, 2003 7.884 7.974 7.884 7.957 22,536 +0.10(+1.22%)
Apr 14, 2003 7.811 7.867 7.811 7.861 9,049 +0.05(+0.65%)
Apr 11, 2003 7.811 7.822 7.811 7.811 11,534 +0.03(+0.36%)
Apr 10, 2003 7.749 7.833 7.726 7.783 13,486 +0.08(+1.02%)
Apr 09, 2003 7.704 7.743 7.704 7.704 17,744 +0.01(+0.15%)
Apr 08, 2003 7.698 7.698 7.692 7.692 3,726 -0.03(-0.37%)
Apr 07, 2003 7.692 7.749 7.692 7.721 13,308 +0.08(+1.03%)
Apr 04, 2003 7.585 7.642 7.585 7.642 8,162 +0.08(+1.04%)
Apr 03, 2003 7.535 7.563 7.535 7.563 12,243 +0.03(+0.37%)
Apr 02, 2003 7.416 7.546 7.416 7.535 106,646 +0.05(+0.68%)
Apr 01, 2003 7.433 7.506 7.416 7.484 36,377 +0.02(+0.23%)
Mar 31, 2003 7.574 7.574 7.467 7.467 32,118 -0.15(-2.00%)
Mar 28, 2003 7.580 7.619 7.568 7.619 2,661 +0.04(+0.52%)
Mar 27, 2003 7.563 7.585 7.563 7.580 4,436 +0.02(+0.22%)
Mar 26, 2003 7.551 7.602 7.535 7.563 46,491 -0.05(-0.67%)
Mar 25, 2003 7.636 7.659 7.613 7.613 53,234 -0.05(-0.66%)
Mar 24, 2003 7.704 7.704 7.664 7.664 1,774 -0.08(-1.09%)
Mar 21, 2003 7.737 7.749 7.737 7.749 12,243 +0.05(+0.66%)
Mar 20, 2003 7.608 7.709 7.608 7.698 15,083 +0.06(+0.81%)
Mar 19, 2003 7.625 7.642 7.602 7.636 7,807 +0.07(+0.89%)
Mar 18, 2003 7.563 7.608 7.501 7.568 11,356 -0.05(-0.67%)
Mar 17, 2003 7.523 7.619 7.518 7.619 42,055 -0.02(-0.22%)
Mar 14, 2003 7.670 7.670 7.636 7.636 13,663 -0.04(-0.51%)
Mar 13, 2003 7.664 7.675 7.630 7.675 45,072 +0.04(+0.52%)
Mar 12, 2003 7.721 7.721 7.608 7.636 23,245 -0.06(-0.73%)
Mar 11, 2003 7.737 7.737 7.681 7.692 16,325 +0.01(+0.15%)
Mar 10, 2003 7.670 7.698 7.670 7.681 8,517 +0.06(+0.81%)
Mar 07, 2003 7.675 7.675 7.675 7.619 3,903 -0.06(-0.73%)
Mar 06, 2003 7.721 7.721 7.675 7.675 14,195 -0.05(-0.58%)
Mar 05, 2003 7.721 7.721 7.692 7.721 3,726 +0.06(+0.74%)
Mar 04, 2003 7.749 7.749 7.664 7.664 11,711 -0.10(-1.31%)
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.