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

9.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.68 18.68 18.53 18.57 3,686 -0.21(-1.09%)
May 30, 2018 18.60 18.80 18.60 18.78 5,176 +0.32(+1.76%)
May 29, 2018 18.53 18.65 18.45 18.45 9,135 -0.38(-2.01%)
May 25, 2018 18.83 18.83 18.83 0 -0.09(-0.46%)
May 24, 2018 18.96 18.96 18.75 18.92 8,642 -0.18(-0.95%)
May 23, 2018 19.13 19.19 19.08 19.10 10,237 -0.22(-1.15%)
May 22, 2018 19.28 19.33 19.28 19.32 2,691 +0.05(+0.25%)
May 21, 2018 19.35 19.35 19.18 19.28 8,832 +0.03(+0.16%)
May 18, 2018 19.21 19.25 19.16 19.25 2,601 -0.02(-0.08%)
May 17, 2018 19.32 19.39 19.26 19.26 5,673 -0.13(-0.65%)
May 16, 2018 19.36 19.40 19.19 19.39 8,486 +0.13(+0.66%)
May 15, 2018 19.17 19.27 19.17 19.26 3,426 -0.13(-0.65%)
May 14, 2018 19.51 19.51 19.39 19.39 12,886 +0.10(+0.53%)
May 11, 2018 19.48 19.52 19.28 19.28 11,687 -0.40(-2.01%)
May 10, 2018 19.21 19.68 19.21 19.68 10,548 +0.60(+3.15%)
May 09, 2018 18.82 19.38 18.82 19.08 6,522 +0.23(+1.22%)
May 08, 2018 18.88 18.91 18.82 18.85 19,054 +0.00(+0.00%)
May 07, 2018 19.01 19.09 18.83 18.85 15,274 -0.27(-1.41%)
May 03, 2018 19.12 19.12 19.12 1 +0.13(+0.67%)
May 02, 2018 19.09 19.09 18.89 18.99 16,602 -0.06(-0.29%)
May 01, 2018 19.05 19.11 18.85 19.05 12,898 -0.16(-0.82%)
Apr 30, 2018 19.25 19.28 19.20 19.21 8,688 -0.10(-0.50%)
Apr 27, 2018 19.51 19.51 19.30 19.30 9,371 -0.17(-0.85%)
Apr 26, 2018 19.25 19.47 19.25 19.47 4,661 +0.23(+1.19%)
Apr 25, 2018 19.25 19.25 19.14 19.24 11,869 -0.08(-0.41%)
Apr 24, 2018 19.43 19.58 19.25 19.32 37,285 -0.06(-0.33%)
Apr 23, 2018 19.36 19.42 19.20 19.38 27,725 +0.06(+0.33%)
Apr 20, 2018 19.40 19.43 19.27 19.32 13,549 -0.06(-0.29%)
Apr 19, 2018 19.59 19.59 19.06 19.37 17,526 -0.31(-1.57%)
Apr 18, 2018 19.17 19.68 19.09 19.68 47,621 +0.85(+4.53%)
Apr 17, 2018 18.90 18.95 18.83 18.83 32,653 -0.02(-0.13%)
Apr 16, 2018 18.97 18.97 18.51 18.85 39,311 -0.01(-0.04%)
Apr 13, 2018 18.93 19.02 18.86 18.86 13,016 -0.13(-0.71%)
Apr 12, 2018 19.17 19.17 18.98 18.99 22,205 +0.00(+0.00%)
Apr 11, 2018 19.01 19.05 18.53 18.99 31,158 -0.06(-0.29%)
Apr 10, 2018 18.85 19.06 18.79 19.05 29,198 +0.19(+1.01%)
Apr 09, 2018 19.22 19.22 18.45 18.86 80,341 -1.31(-6.50%)
Apr 06, 2018 20.19 20.39 20.08 20.17 34,915 -0.12(-0.58%)
Apr 05, 2018 20.17 20.29 20.16 20.29 7,005 +0.13(+0.67%)
Apr 04, 2018 19.97 20.15 19.97 20.15 12,040 +0.00(+0.00%)
Apr 03, 2018 19.99 20.15 19.99 20.15 4,514 +0.24(+1.19%)
Apr 02, 2018 20.26 20.34 19.81 19.92 6,788 -0.34(-1.68%)
Mar 29, 2018 20.26 20.26 20.26 0 +0.34(+1.71%)
Mar 28, 2018 19.87 20.12 19.87 19.92 7,304 +0.08(+0.42%)
Mar 27, 2018 20.11 20.12 19.78 19.83 41,172 -0.22(-1.08%)
Mar 26, 2018 20.53 21.04 19.92 20.05 32,619 -0.30(-1.48%)
Mar 23, 2018 20.19 20.70 20.14 20.35 17,816 +0.28(+1.38%)
Mar 22, 2018 20.23 20.30 20.07 20.07 7,909 -0.40(-1.97%)
Mar 21, 2018 20.20 20.48 20.16 20.48 18,100 +0.43(+2.16%)
Mar 20, 2018 20.04 20.21 20.04 20.04 8,344 +0.03(+0.16%)
Mar 19, 2018 20.00 20.07 19.93 20.01 14,313 -0.20(-0.99%)
Mar 16, 2018 20.16 20.21 20.11 20.21 15,185 +0.10(+0.48%)
Mar 15, 2018 20.29 20.29 20.11 20.11 10,901 -0.15(-0.73%)
Mar 14, 2018 20.41 20.41 20.23 20.26 44,047 -0.11(-0.56%)
Mar 13, 2018 20.55 20.71 20.35 20.38 19,717 -0.27(-1.30%)
Mar 12, 2018 20.71 20.76 20.64 20.64 11,950 -0.06(-0.31%)
Mar 09, 2018 20.51 20.73 20.51 20.71 13,382 +0.28(+1.35%)
Mar 08, 2018 20.54 20.56 20.29 20.43 41,642 -0.14(-0.69%)
Mar 07, 2018 20.61 20.57 6,933 -0.09(-0.46%)
Mar 06, 2018 20.93 20.93 20.62 20.67 4,538 -0.24(-1.13%)
Mar 05, 2018 20.79 20.95 20.55 20.90 25,664 -0.08(-0.38%)
Mar 02, 2018 20.83 20.98 20.60 20.98 12,947 +0.02(+0.11%)
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.