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

24.48 USD +0.16 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 24.21 24.52 24.11 24.32 10,445 +0.15(+0.62%)
Apr 14, 2021 24.19 24.78 24.14 24.17 6,785 -0.02(-0.07%)
Apr 13, 2021 24.20 24.59 24.17 24.19 13,790 -0.01(-0.06%)
Apr 12, 2021 24.20 24.43 24.03 24.20 7,415 -0.10(-0.41%)
Apr 09, 2021 24.24 24.44 24.24 24.30 1,800 -0.05(-0.21%)
Apr 08, 2021 24.23 24.50 24.23 24.35 7,428 +0.01(+0.04%)
Apr 07, 2021 24.35 24.35 24.31 24.34 2,593 +0.17(+0.70%)
Apr 06, 2021 24.26 24.34 24.10 24.17 9,411 -0.28(-1.15%)
Apr 05, 2021 24.27 24.71 24.27 24.45 9,862 +0.10(+0.41%)
Apr 01, 2021 24.47 24.50 24.07 24.35 13,800 +0.27(+1.12%)
Mar 31, 2021 23.73 24.55 23.68 24.08 5,527 -0.24(-0.99%)
Mar 30, 2021 24.33 24.37 24.25 24.32 2,232 +0.06(+0.25%)
Mar 29, 2021 24.19 24.99 24.19 24.26 2,698 -0.04(-0.16%)
Mar 26, 2021 24.00 24.40 24.00 24.30 8,300 +0.37(+1.55%)
Mar 25, 2021 23.92 23.93 23.91 23.93 7,485 +0.01(+0.04%)
Mar 24, 2021 24.06 24.10 23.81 23.92 11,966 -0.15(-0.62%)
Mar 23, 2021 24.26 24.26 24.04 24.07 5,044 -0.73(-2.94%)
Mar 22, 2021 24.80 24.80 24.80 24.80 15 +0.00(+0.00%)
Mar 19, 2021 24.81 24.83 24.80 24.80 13,000 +0.26(+1.06%)
Mar 18, 2021 24.86 24.92 24.54 24.54 5,749 -0.42(-1.67%)
Mar 17, 2021 25.43 25.43 24.94 24.96 8,442 -0.78(-3.04%)
Mar 16, 2021 25.45 25.74 25.41 25.74 9,643 +0.19(+0.74%)
Mar 15, 2021 25.47 26.09 25.45 25.55 23,515 +0.14(+0.57%)
Mar 12, 2021 24.95 25.44 24.95 25.41 8,400 +0.12(+0.46%)
Mar 11, 2021 24.79 25.41 24.79 25.29 12,042 +0.50(+2.02%)
Mar 10, 2021 24.75 25.04 24.75 24.79 4,571 +0.19(+0.77%)
Mar 09, 2021 24.22 24.90 24.18 24.60 23,309 +0.64(+2.67%)
Mar 08, 2021 23.97 24.26 23.96 23.96 31,308 -0.12(-0.50%)
Mar 05, 2021 24.37 24.42 24.05 24.08 85,700 +0.02(+0.10%)
Mar 04, 2021 24.54 24.79 24.05 24.05 8,382 -0.33(-1.37%)
Mar 03, 2021 24.60 24.73 24.25 24.39 19,150 -0.28(-1.14%)
Mar 02, 2021 24.35 24.70 24.28 24.67 6,410 +0.17(+0.69%)
Mar 01, 2021 24.07 24.50 23.89 24.50 8,241 +0.41(+1.70%)
Feb 26, 2021 24.43 24.43 23.26 24.09 9,500 -0.26(-1.07%)
Feb 25, 2021 24.86 24.86 24.24 24.35 6,354 -0.58(-2.32%)
Feb 24, 2021 25.06 25.06 24.90 24.93 2,501 -0.05(-0.20%)
Feb 23, 2021 25.31 25.36 24.78 24.98 12,268 -0.34(-1.36%)
Feb 22, 2021 25.29 25.44 25.22 25.32 1,615 -0.23(-0.91%)
Feb 19, 2021 25.69 25.69 25.55 25.55 4,500 +0.10(+0.41%)
Feb 18, 2021 25.55 25.64 25.31 25.45 5,392 -0.16(-0.63%)
Feb 17, 2021 25.36 25.62 25.32 25.61 3,564 +0.32(+1.27%)
Feb 16, 2021 25.26 25.41 25.20 25.29 9,243 +0.06(+0.24%)
Feb 12, 2021 25.10 25.26 25.09 25.23 2,700 -0.07(-0.28%)
Feb 11, 2021 25.53 25.53 25.30 25.30 1,842 +0.27(+1.08%)
Feb 10, 2021 24.80 25.05 24.80 25.03 1,879 -0.25(-0.99%)
Feb 09, 2021 25.06 25.28 25.06 25.28 2,299 +0.14(+0.56%)
Feb 08, 2021 24.94 25.20 24.94 25.14 4,946 +0.30(+1.21%)
Feb 05, 2021 24.68 24.84 24.67 24.84 4,600 +0.44(+1.80%)
Feb 04, 2021 24.21 24.40 24.21 24.40 7,941 +0.40(+1.67%)
Feb 03, 2021 24.04 24.07 24.00 24.00 6,932 +0.23(+0.95%)
Feb 02, 2021 24.09 24.11 23.73 23.77 9,713 +0.04(+0.15%)
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.