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

25.54 USD -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 25.30 25.64 25.27 25.54 5,967 -0.01(-0.04%)
May 10, 2021 25.91 26.00 25.04 25.55 13,878 -0.21(-0.82%)
May 07, 2021 25.56 26.70 25.56 25.76 12,821 +0.23(+0.90%)
May 06, 2021 25.22 25.60 25.22 25.53 8,617 +0.57(+2.28%)
May 05, 2021 24.89 25.00 24.81 24.96 1,778 +0.16(+0.65%)
May 04, 2021 24.40 24.89 24.40 24.80 14,913 +0.33(+1.35%)
May 03, 2021 24.37 24.90 24.37 24.47 12,981 +0.14(+0.58%)
Apr 30, 2021 24.35 24.43 24.19 24.33 8,500 -0.15(-0.61%)
Apr 29, 2021 24.81 24.81 24.42 24.48 13,315 -0.16(-0.65%)
Apr 28, 2021 24.73 24.76 24.53 24.64 7,125 -0.15(-0.59%)
Apr 27, 2021 24.64 24.90 24.64 24.79 14,731 +0.15(+0.61%)
Apr 26, 2021 24.46 24.65 24.46 24.63 2,270 +0.11(+0.46%)
Apr 23, 2021 24.43 24.59 24.43 24.52 6,300 +0.31(+1.28%)
Apr 22, 2021 24.48 24.70 24.21 24.21 13,402 -0.13(-0.53%)
Apr 21, 2021 24.18 24.39 24.18 24.34 8,227 +0.20(+0.83%)
Apr 20, 2021 24.10 24.24 24.10 24.14 3,624 -0.19(-0.78%)
Apr 19, 2021 24.31 24.46 24.27 24.33 4,557 -0.15(-0.62%)
Apr 16, 2021 24.49 24.49 24.30 24.48 21,300 +0.16(+0.67%)
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%)
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.