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

10.42 +0.02 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.72 15.95 15.67 15.95 59,622 +0.15(+0.96%)
May 27, 2005 15.68 15.84 15.66 15.80 21,471 +0.18(+1.16%)
May 26, 2005 15.68 15.71 15.61 15.62 30,698 -0.15(-0.97%)
May 25, 2005 15.80 15.86 15.56 15.77 27,682 -0.12(-0.74%)
May 24, 2005 15.72 15.90 15.72 15.89 67,785 +0.25(+1.59%)
May 23, 2005 15.64 15.66 15.50 15.64 31,585 +0.00(+0.00%)
May 20, 2005 15.64 15.67 15.62 15.64 18,277 +0.07(+0.43%)
May 19, 2005 15.53 15.61 15.50 15.57 39,216 +0.11(+0.69%)
May 18, 2005 15.27 15.54 15.27 15.46 36,731 +0.33(+2.16%)
May 17, 2005 15.14 15.14 14.98 15.14 54,476 +0.02(+0.11%)
May 16, 2005 15.10 15.23 15.02 15.12 48,088 +0.02(+0.11%)
May 13, 2005 15.23 15.29 15.09 15.10 69,737 -0.18(-1.18%)
May 12, 2005 15.47 15.48 15.23 15.28 46,136 -0.36(-2.27%)
May 11, 2005 15.78 15.82 15.44 15.64 36,199 -0.28(-1.73%)
May 10, 2005 16.00 16.00 15.81 15.91 23,245 -0.12(-0.74%)
May 09, 2005 15.95 16.03 15.83 16.03 26,617 +0.03(+0.18%)
May 06, 2005 15.89 16.06 15.80 16.00 26,262 +0.11(+0.71%)
May 05, 2005 15.79 16.00 15.78 15.89 18,809 +0.14(+0.89%)
May 04, 2005 15.54 15.79 15.53 15.75 70,269 +0.32(+2.08%)
May 03, 2005 15.43 15.50 15.40 15.43 80,561 -0.07(-0.44%)
May 02, 2005 15.51 15.55 15.43 15.50 26,972 -0.08(-0.54%)
Apr 29, 2005 15.59 15.69 15.40 15.58 56,961 +0.04(+0.25%)
Apr 28, 2005 15.78 15.78 15.50 15.54 44,184 -0.32(-2.02%)
Apr 27, 2005 16.06 16.06 15.78 15.86 34,602 -0.31(-1.92%)
Apr 26, 2005 16.38 16.39 16.01 16.17 66,543 -0.21(-1.31%)
Apr 25, 2005 16.43 16.52 16.36 16.39 47,024 -0.01(-0.03%)
Apr 22, 2005 16.42 16.61 16.29 16.39 52,347 -0.03(-0.21%)
Apr 21, 2005 16.46 16.51 16.21 16.43 48,266 +0.47(+2.97%)
Apr 20, 2005 16.34 16.51 15.95 15.95 81,626 -0.25(-1.56%)
Apr 19, 2005 15.86 16.30 15.86 16.21 54,476 +0.44(+2.79%)
Apr 18, 2005 16.20 16.20 15.64 15.77 165,737 -0.57(-3.52%)
Apr 15, 2005 16.48 16.65 16.20 16.34 98,129 -0.68(-4.01%)
Apr 14, 2005 17.69 17.69 16.92 17.02 59,090 -0.75(-4.22%)
Apr 13, 2005 18.06 18.06 17.76 17.77 40,103 -0.14(-0.79%)
Apr 12, 2005 17.92 18.09 17.31 17.91 101,500 -0.12(-0.66%)
Apr 11, 2005 18.46 18.48 17.81 18.03 91,741 -0.56(-3.03%)
Apr 08, 2005 18.43 18.60 18.43 18.60 43,297 +0.17(+0.92%)
Apr 07, 2005 18.40 18.62 18.29 18.43 59,800 +0.10(+0.55%)
Apr 06, 2005 18.02 18.33 18.01 18.33 69,915 +0.39(+2.17%)
Apr 05, 2005 17.75 17.98 17.75 17.94 35,134 +0.30(+1.69%)
Apr 04, 2005 17.57 17.64 17.39 17.64 41,878 +0.16(+0.94%)
Apr 01, 2005 17.19 17.58 17.19 17.48 77,012 +0.45(+2.61%)
Mar 31, 2005 16.86 17.11 16.86 17.03 34,780 +0.32(+1.89%)
Mar 30, 2005 16.06 16.91 16.06 16.71 124,391 +0.20(+1.23%)
Mar 29, 2005 16.90 16.90 16.51 16.51 30,698 -0.56(-3.30%)
Mar 28, 2005 17.47 17.47 17.08 17.08 94,757 +0.45(+2.68%)
Mar 24, 2005 16.26 16.68 16.26 16.63 80,916 +0.46(+2.82%)
Mar 23, 2005 16.35 16.35 16.06 16.17 127,763 -0.57(-3.40%)
Mar 22, 2005 16.62 17.23 16.62 16.74 129,360 -0.11(-0.64%)
Mar 21, 2005 17.64 17.64 16.77 16.85 122,262 -0.85(-4.78%)
Mar 18, 2005 17.72 17.89 17.64 17.70 67,075 +0.11(+0.64%)
Mar 17, 2005 16.91 17.61 16.71 17.58 188,273 +0.45(+2.63%)
Mar 16, 2005 18.03 18.03 16.69 17.13 331,475 -0.94(-5.21%)
Mar 15, 2005 17.75 18.26 17.73 18.07 145,863 +0.46(+2.62%)
Mar 14, 2005 18.55 18.55 17.51 17.61 214,181 -1.08(-5.79%)
Mar 11, 2005 18.85 18.93 18.46 18.69 146,040 -0.07(-0.39%)
Mar 10, 2005 20.12 20.12 18.30 18.77 285,515 -1.30(-6.46%)
Mar 09, 2005 19.89 20.28 19.84 20.06 99,194 +0.08(+0.42%)
Mar 08, 2005 19.64 20.41 19.64 19.98 192,887 +0.45(+2.31%)
Mar 07, 2005 19.43 19.53 19.40 19.53 191,467 +0.23(+1.17%)
Mar 04, 2005 19.30 19.30 19.22 19.30 96,887 +0.09(+0.47%)
Mar 03, 2005 19.16 19.31 19.10 19.21 120,488 +0.00(+0.00%)
Mar 02, 2005 19.39 19.39 19.10 19.21 66,188 -0.12(-0.61%)
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.