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 31, 2022
9.822
10.06
9.521
9.981
25,677
+0.18(+1.80%)
May 27, 2022
9.633
10.09
9.633
9.805
14,168
+0.15(+1.57%)
May 26, 2022
9.822
9.822
9.544
9.654
96,985
-0.16(-1.62%)
May 25, 2022
9.645
9.869
9.289
9.813
73,637
+0.06(+0.62%)
May 24, 2022
9.776
9.887
9.509
9.752
32,144
-0.07(-0.71%)
May 23, 2022
9.766
10.10
9.635
9.822
28,724
-0.08(-0.85%)
May 20, 2022
10.01
10.01
9.783
9.907
6,976
-0.02(-0.19%)
May 19, 2022
9.804
10.07
9.439
9.925
46,841
+0.15(+1.53%)
May 18, 2022
9.701
9.822
9.627
9.776
37,694
+0.05(+0.48%)
May 17, 2022
9.364
9.822
9.364
9.729
59,918
+0.69(+7.66%)
May 16, 2022
9.027
9.121
9.027
9.037
11,136
-0.02(-0.21%)
May 13, 2022
9.037
9.102
8.924
9.055
7,549
+0.14(+1.57%)
May 12, 2022
8.887
9.022
8.784
8.915
5,257
+0.02(+0.21%)
May 11, 2022
9.055
9.168
8.887
8.896
17,672
-0.27(-2.96%)
May 10, 2022
9.186
9.186
8.971
9.168
18,321
+0.28(+3.16%)
May 09, 2022
9.355
9.518
8.887
8.887
34,000
-0.64(-6.68%)
May 06, 2022
9.663
9.663
9.402
9.523
2,525
-0.25(-2.58%)
May 05, 2022
9.355
9.776
9.334
9.776
35,373
+0.25(+2.65%)
May 04, 2022
9.785
9.785
9.214
9.523
47,246
-0.14(-1.45%)
May 03, 2022
10.34
10.34
9.589
9.663
25,156
-0.67(-6.52%)
May 02, 2022
10.46
10.57
9.832
10.34
17,420
-0.34(-3.15%)
Apr 29, 2022
10.76
10.85
10.34
10.67
26,016
-0.09(-0.87%)
Apr 28, 2022
9.738
11.03
9.738
10.77
38,900
+1.13(+11.75%)
Apr 27, 2022
9.140
9.911
9.140
9.635
13,951
+0.42(+4.57%)
Apr 26, 2022
9.177
9.448
9.121
9.214
65,256
-0.12(-1.30%)
Apr 25, 2022
9.205
9.682
8.950
9.336
63,284
+0.04(+0.40%)
Apr 22, 2022
9.542
9.907
8.807
9.299
170,548
-0.10(-1.09%)
Apr 21, 2022
10.26
10.82
9.355
9.402
72,283
-0.77(-7.54%)
Apr 20, 2022
10.48
10.85
10.10
10.17
64,231
-0.28(-2.69%)
Apr 19, 2022
11.04
11.15
10.29
10.45
95,992
-0.66(-5.98%)
Apr 18, 2022
11.39
11.67
11.01
11.11
164,184
-0.62(-5.26%)
Apr 14, 2022
11.69
11.94
11.51
11.73
145,538
-0.15(-1.26%)
Apr 13, 2022
11.34
12.25
11.34
11.88
154,128
+0.48(+4.18%)
Apr 12, 2022
11.38
11.50
11.14
11.40
83,867
+0.28(+2.52%)
Apr 11, 2022
11.13
11.54
10.58
11.12
105,937
-0.24(-2.14%)
Apr 08, 2022
10.85
12.06
10.76
11.37
63,672
+0.54(+5.01%)
Apr 07, 2022
10.81
10.99
10.11
10.82
55,808
-0.03(-0.26%)
Apr 06, 2022
11.23
11.55
10.23
10.85
139,214
-0.95(-8.08%)
Apr 05, 2022
12.69
12.82
11.41
11.81
206,624
-1.33(-10.11%)
Apr 04, 2022
13.56
13.57
12.84
13.13
83,400
-0.31(-2.30%)
Apr 01, 2022
13.03
13.56
11.23
13.44
218,445
+0.92(+7.32%)
Mar 31, 2022
12.69
13.24
12.17
12.53
207,856
+0.09(+0.75%)
Mar 30, 2022
11.14
12.86
11.14
12.43
306,946
+1.39(+12.63%)
Mar 29, 2022
10.90
11.16
10.25
11.04
407,866
+1.24(+12.61%)
Mar 28, 2022
9.748
9.935
9.177
9.803
133,625
+0.14(+1.44%)
Mar 25, 2022
9.495
10.07
9.237
9.663
138,769
+0.26(+2.79%)
Mar 24, 2022
9.551
9.645
9.176
9.402
116,476
+0.46(+5.13%)
Mar 23, 2022
9.065
9.214
8.747
8.943
81,750
-0.22(-2.35%)
Mar 22, 2022
9.037
9.654
8.887
9.158
158,100
+0.13(+1.45%)
Mar 21, 2022
9.168
9.495
8.923
9.027
86,742
+0.00(+0.00%)
Mar 18, 2022
8.148
9.027
8.148
9.027
139,638
+0.89(+10.92%)
Mar 17, 2022
8.026
8.187
7.446
8.139
469,359
+0.01(+0.12%)
Mar 16, 2022
7.100
8.620
7.100
8.129
565,162
+1.18(+16.96%)
Mar 15, 2022
7.016
7.016
6.820
6.951
146,321
-0.26(-3.63%)
Mar 14, 2022
7.156
7.615
6.876
7.212
158,034
+0.17(+2.39%)
Mar 11, 2022
7.100
7.198
6.717
7.044
167,350
+0.04(+0.53%)
Mar 10, 2022
7.278
7.437
6.866
7.007
238,619
-0.16(-2.22%)
Mar 09, 2022
7.222
7.652
7.110
7.166
342,950
+0.22(+3.10%)
Mar 08, 2022
7.110
7.250
6.689
6.951
249,252
+0.01(+0.13%)
Mar 07, 2022
7.241
7.532
6.927
6.941
264,822
-0.32(-4.38%)
Mar 04, 2022
7.343
7.605
7.259
7.259
231,643
+0.08(+1.17%)
Mar 03, 2022
8.457
9.214
7.166
7.175
190,841
-1.14(-13.72%)
Mar 02, 2022
9.514
9.514
8.176
8.316
246,335
-1.83(-18.06%)
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
.