Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Central and Eastern Europe Fund, Inc.
(NY:
CEE
)
10.55
+0.47 (+4.63%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
14.40
14.72
14.36
14.58
94,805
+0.50(+3.52%)
May 28, 2009
13.83
14.14
13.83
14.08
51,072
+0.32(+2.31%)
May 27, 2009
13.85
14.07
13.71
13.77
76,386
-0.05(-0.38%)
May 26, 2009
13.79
13.85
13.59
13.82
83,249
-0.13(-0.91%)
May 22, 2009
13.79
14.01
13.56
13.95
119,619
+0.59(+4.41%)
May 21, 2009
13.84
13.84
13.17
13.36
77,996
-0.69(-4.93%)
May 20, 2009
13.84
14.14
13.77
14.05
170,128
+0.54(+4.02%)
May 19, 2009
13.18
13.59
13.02
13.51
172,835
+0.43(+3.31%)
May 18, 2009
12.89
13.13
12.82
13.07
153,320
+0.31(+2.44%)
May 15, 2009
12.64
12.86
12.36
12.76
132,608
+0.18(+1.42%)
May 14, 2009
12.13
12.71
11.88
12.58
173,035
+0.34(+2.78%)
May 13, 2009
12.69
12.69
12.24
12.24
176,533
-0.55(-4.33%)
May 12, 2009
12.96
13.03
12.76
12.80
65,137
-0.02(-0.14%)
May 11, 2009
12.69
12.95
12.41
12.81
107,164
-0.01(-0.09%)
May 08, 2009
12.70
12.93
12.59
12.83
258,696
+0.24(+1.88%)
May 07, 2009
12.81
12.83
12.41
12.59
185,438
+0.06(+0.51%)
May 06, 2009
12.50
12.60
12.36
12.53
279,361
+0.35(+2.84%)
May 05, 2009
12.05
12.28
11.83
12.18
189,026
+0.21(+1.74%)
May 04, 2009
11.88
11.97
11.87
11.97
356,202
+0.43(+3.70%)
May 01, 2009
11.46
11.71
11.43
11.54
396,483
+0.29(+2.56%)
Apr 30, 2009
11.30
11.34
11.00
11.26
250,302
+0.12(+1.04%)
Apr 29, 2009
10.83
11.25
10.82
11.14
203,837
+0.51(+4.83%)
Apr 28, 2009
10.55
10.70
10.40
10.63
105,498
-0.10(-0.91%)
Apr 27, 2009
10.79
10.87
10.68
10.72
235,097
-0.33(-2.98%)
Apr 24, 2009
10.95
11.12
10.89
11.05
310,448
+0.23(+2.13%)
Apr 23, 2009
10.45
10.87
10.45
10.82
225,336
+0.33(+3.14%)
Apr 22, 2009
10.21
10.60
10.10
10.49
257,079
+0.20(+1.96%)
Apr 21, 2009
10.07
10.32
9.916
10.29
180,017
+0.17(+1.65%)
Apr 20, 2009
10.59
10.59
10.10
10.12
397,203
-0.48(-4.52%)
Apr 17, 2009
10.58
10.67
10.56
10.60
305,574
+0.06(+0.55%)
Apr 16, 2009
10.34
10.66
10.33
10.55
168,494
+0.16(+1.56%)
Apr 15, 2009
10.08
10.42
10.01
10.38
128,001
+0.20(+1.98%)
Apr 14, 2009
10.23
10.34
10.04
10.18
262,970
-0.06(-0.56%)
Apr 13, 2009
9.962
10.36
9.899
10.24
144,209
+0.16(+1.60%)
Apr 09, 2009
10.03
10.10
9.928
10.08
274,143
+0.44(+4.55%)
Apr 08, 2009
9.420
9.639
9.402
9.639
92,164
+0.35(+3.79%)
Apr 07, 2009
9.085
9.397
9.050
9.287
118,677
-0.24(-2.54%)
Apr 06, 2009
9.460
9.547
9.322
9.529
64,033
-0.10(-1.02%)
Apr 03, 2009
9.506
9.662
9.379
9.628
106,494
+0.25(+2.71%)
Apr 02, 2009
9.391
9.518
9.270
9.374
279,131
+0.35(+3.90%)
Apr 01, 2009
8.785
9.114
8.750
9.022
89,423
+0.20(+2.22%)
Mar 31, 2009
8.750
8.831
8.629
8.825
130,406
+0.17(+1.93%)
Mar 30, 2009
8.710
8.710
8.462
8.658
217,903
-0.78(-8.31%)
Mar 26, 2009
9.443
9.547
9.322
9.443
98,668
+0.27(+2.89%)
Mar 25, 2009
9.097
9.281
8.987
9.177
130,144
+0.27(+3.00%)
Mar 24, 2009
9.033
9.091
8.773
8.910
227,261
-0.27(-2.91%)
Mar 23, 2009
9.097
9.177
9.037
9.177
242,656
+0.72(+8.46%)
Mar 20, 2009
8.485
8.571
8.421
8.462
92,627
-0.02(-0.27%)
Mar 19, 2009
8.704
8.710
8.462
8.485
225,651
+0.09(+1.03%)
Mar 18, 2009
8.364
8.531
8.110
8.398
119,124
-0.01(-0.07%)
Mar 17, 2009
8.242
8.433
8.092
8.404
245,537
+0.21(+2.61%)
Mar 16, 2009
8.196
8.479
8.185
8.190
161,189
+0.03(+0.42%)
Mar 13, 2009
7.965
8.167
7.798
8.156
0
+0.16(+2.02%)
Mar 12, 2009
7.428
8.023
7.428
7.994
403,148
+0.43(+5.68%)
Mar 11, 2009
7.492
7.602
7.238
7.564
190,956
+0.18(+2.38%)
Mar 10, 2009
7.359
7.693
7.284
7.388
332,858
+0.49(+7.11%)
Mar 09, 2009
6.857
7.255
6.828
6.897
130,548
-0.16(-2.29%)
Mar 06, 2009
7.001
7.238
6.828
7.059
0
+0.12(+1.75%)
Mar 05, 2009
6.921
7.071
6.822
6.938
98,439
-0.21(-2.91%)
Mar 04, 2009
7.151
7.417
7.089
7.146
178,033
+0.23(+3.25%)
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
.