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

10.67 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.70 16.70 16.52 16.59 8,443 -0.10(-0.57%)
Apr 29, 2020 16.72 16.79 16.64 16.69 9,035 +0.42(+2.57%)
Apr 28, 2020 16.10 16.27 16.10 16.27 8,402 +0.22(+1.35%)
Apr 27, 2020 15.92 16.05 15.92 16.05 6,278 +0.03(+0.22%)
Apr 24, 2020 16.06 16.10 16.02 16.02 2,528 -0.03(-0.16%)
Apr 23, 2020 16.00 16.64 16.00 16.04 1,514 +0.17(+1.10%)
Apr 22, 2020 16.39 16.39 15.79 15.87 4,544 +0.03(+0.22%)
Apr 21, 2020 15.54 16.23 15.54 15.83 4,105 -0.13(-0.79%)
Apr 20, 2020 15.83 16.37 15.83 15.96 9,679 +0.05(+0.30%)
Apr 17, 2020 16.71 16.71 15.91 15.91 21,378 -0.27(-1.67%)
Apr 16, 2020 16.11 16.51 16.11 16.18 5,250 +0.09(+0.54%)
Apr 15, 2020 16.15 16.53 15.99 16.10 8,417 -0.77(-4.59%)
Apr 14, 2020 16.95 16.97 16.86 16.87 31,141 -0.14(-0.80%)
Apr 13, 2020 16.90 17.42 16.56 17.01 20,235 -0.08(-0.49%)
Apr 09, 2020 16.96 17.09 16.79 17.09 2,068 +0.41(+2.46%)
Apr 08, 2020 16.68 16.68 16.68 16.68 635 +0.15(+0.88%)
Apr 07, 2020 16.50 16.99 16.10 16.53 17,710 +0.44(+2.72%)
Apr 06, 2020 16.10 16.11 15.88 16.10 5,630 +0.26(+1.65%)
Apr 03, 2020 15.89 16.21 15.02 15.83 49,884 -0.03(-0.16%)
Apr 02, 2020 15.49 15.95 15.05 15.86 8,780 +0.51(+3.34%)
Apr 01, 2020 15.18 15.42 15.01 15.35 23,977 +0.09(+0.57%)
Mar 31, 2020 15.10 15.26 15.10 15.26 1,299 +0.12(+0.81%)
Mar 30, 2020 14.60 15.51 14.60 15.14 2,743 +0.33(+2.23%)
Mar 27, 2020 14.48 14.99 14.48 14.81 4,482 -0.37(-2.46%)
Mar 26, 2020 14.40 15.52 14.40 15.18 34,377 +0.39(+2.65%)
Mar 25, 2020 13.56 14.79 13.29 14.79 40,161 +1.18(+8.70%)
Mar 24, 2020 13.14 13.70 13.14 13.61 33,794 +0.90(+7.12%)
Mar 23, 2020 13.13 13.20 12.62 12.70 15,695 -0.86(-6.34%)
Mar 20, 2020 13.05 13.70 12.84 13.56 15,746 +0.43(+3.24%)
Mar 19, 2020 12.53 13.26 11.04 13.14 42,919 +0.57(+4.57%)
Mar 18, 2020 14.31 14.31 12.48 12.56 21,118 -2.01(-13.79%)
Mar 17, 2020 14.14 14.58 14.14 14.57 6,229 +0.37(+2.61%)
Mar 16, 2020 15.31 15.31 14.09 14.20 7,724 -1.54(-9.81%)
Mar 13, 2020 16.43 16.43 14.96 15.75 11,953 +0.02(+0.11%)
Mar 12, 2020 16.66 16.78 15.26 15.73 8,499 -1.80(-10.27%)
Mar 11, 2020 19.04 19.04 17.50 17.53 8,869 -1.70(-8.82%)
Mar 10, 2020 18.31 19.31 18.31 19.23 8,798 +1.17(+6.51%)
Mar 09, 2020 19.89 19.89 17.71 18.05 23,259 -2.66(-12.82%)
Mar 06, 2020 20.20 20.71 20.20 20.71 574 -0.42(-1.97%)
Mar 05, 2020 21.66 21.66 20.89 21.12 10,503 -0.24(-1.14%)
Mar 04, 2020 21.29 21.39 21.20 21.37 10,025 +0.71(+3.45%)
Mar 03, 2020 20.39 20.67 20.37 20.65 6,124 +0.50(+2.46%)
Mar 02, 2020 20.34 20.45 19.80 20.16 6,541 +0.02(+0.11%)
Feb 28, 2020 20.56 20.88 19.81 20.14 11,838 -1.08(-5.10%)
Feb 27, 2020 22.19 22.19 21.22 21.22 19,210 -1.39(-6.16%)
Feb 26, 2020 22.35 22.61 22.31 22.61 13,890 +0.33(+1.48%)
Feb 25, 2020 23.27 23.39 21.79 22.28 12,321 -0.94(-4.05%)
Feb 24, 2020 23.29 23.54 23.19 23.22 12,508 -0.70(-2.91%)
Feb 21, 2020 23.86 23.92 23.86 23.92 574 -0.01(-0.03%)
Feb 20, 2020 23.91 23.95 23.91 23.93 6,388 +0.00(+0.00%)
Feb 19, 2020 23.65 23.93 23.65 23.93 2,678 +0.43(+1.85%)
Feb 18, 2020 23.70 23.70 23.49 23.49 1,956 -0.18(-0.77%)
Feb 14, 2020 23.90 23.90 23.66 23.67 3,793 +0.46(+1.99%)
Feb 13, 2020 24.00 24.13 23.21 23.21 6,501 -0.93(-3.84%)
Feb 12, 2020 24.05 24.20 24.05 24.14 2,035 +0.29(+1.23%)
Feb 11, 2020 23.98 23.98 23.85 23.85 4,019 +0.09(+0.40%)
Feb 10, 2020 23.75 23.92 23.75 23.75 5,250 -0.08(-0.35%)
Feb 07, 2020 23.90 24.27 23.64 23.84 9,655 -0.31(-1.27%)
Feb 06, 2020 24.06 24.23 24.06 24.14 16,589 -0.03(-0.14%)
Feb 05, 2020 24.31 24.31 24.16 24.18 6,678 +0.15(+0.62%)
Feb 04, 2020 23.73 24.21 23.73 24.03 5,550 +0.58(+2.46%)
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.