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

10.14 -0.14 (-1.36%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.02 17.02 16.64 16.65 55,160 -0.62(-3.59%)
Nov 26, 2014 17.28 17.27 17.27 17.27 76,891 -0.05(-0.29%)
Nov 25, 2014 17.40 17.44 17.28 17.32 82,972 -0.08(-0.49%)
Nov 24, 2014 17.45 17.52 17.36 17.40 76,562 +0.07(+0.41%)
Nov 21, 2014 17.28 17.49 17.19 17.33 55,101 +0.26(+1.53%)
Nov 20, 2014 16.80 17.12 16.79 17.07 38,776 +0.20(+1.21%)
Nov 19, 2014 16.59 16.89 16.57 16.87 72,923 +0.18(+1.10%)
Nov 18, 2014 16.70 16.77 16.64 16.68 90,694 +0.08(+0.51%)
Nov 17, 2014 16.73 16.73 16.58 16.60 64,301 -0.18(-1.05%)
Nov 14, 2014 16.57 16.79 16.55 16.78 28,217 +0.13(+0.80%)
Nov 13, 2014 16.66 16.71 16.54 16.64 163,478 -0.10(-0.59%)
Nov 12, 2014 16.69 16.94 16.69 16.74 85,889 -0.09(-0.54%)
Nov 11, 2014 16.74 16.84 16.70 16.83 23,711 +0.01(+0.08%)
Nov 10, 2014 16.80 16.91 16.79 16.82 45,749 +0.23(+1.40%)
Nov 07, 2014 16.60 16.79 16.46 16.59 65,502 +0.11(+0.64%)
Nov 06, 2014 16.85 16.85 16.40 16.48 66,501 -0.48(-2.83%)
Nov 05, 2014 16.99 17.02 16.94 16.96 53,045 -0.09(-0.54%)
Nov 04, 2014 17.05 17.05 16.95 17.05 38,482 +0.04(+0.21%)
Nov 03, 2014 17.07 17.28 16.95 17.02 34,754 -0.16(-0.90%)
Oct 31, 2014 17.23 17.31 17.13 17.17 85,999 -0.21(-1.20%)
Oct 30, 2014 17.04 17.46 17.04 17.38 102,054 +0.45(+2.69%)
Oct 29, 2014 17.05 17.10 16.89 16.92 29,521 -0.06(-0.33%)
Oct 28, 2014 16.93 17.00 16.93 16.98 63,825 +0.06(+0.33%)
Oct 27, 2014 16.80 16.92 16.97 16.92 22,351 -0.05(-0.29%)
Oct 24, 2014 16.92 17.02 16.92 16.97 54,638 +0.11(+0.63%)
Oct 23, 2014 16.82 16.99 16.82 16.87 57,968 +0.00(+0.00%)
Oct 22, 2014 16.87 16.98 16.78 16.87 79,245 +0.00(+0.00%)
Oct 21, 2014 16.82 16.91 16.78 16.87 41,690 +0.12(+0.72%)
Oct 20, 2014 16.52 16.77 16.61 16.75 106,100 +0.13(+0.81%)
Oct 17, 2014 16.64 16.97 16.61 16.61 91,318 +0.06(+0.34%)
Oct 16, 2014 16.48 16.48 16.17 16.56 25,321 -0.08(-0.47%)
Oct 15, 2014 16.61 16.73 16.49 16.64 44,793 -0.11(-0.67%)
Oct 14, 2014 16.70 16.95 16.65 16.75 40,185 +0.05(+0.30%)
Oct 13, 2014 17.02 17.05 16.69 16.70 100,027 -0.12(-0.71%)
Oct 10, 2014 16.91 16.91 16.74 16.82 34,069 -0.13(-0.79%)
Oct 09, 2014 17.18 17.18 16.92 16.95 83,333 -0.37(-2.12%)
Oct 08, 2014 17.15 17.32 17.03 17.32 81,645 +0.15(+0.86%)
Oct 07, 2014 17.34 17.40 17.16 17.17 76,654 -0.32(-1.85%)
Oct 06, 2014 17.59 17.59 17.45 17.50 39,885 +0.15(+0.88%)
Oct 03, 2014 17.33 17.37 17.21 17.34 34,843 -0.03(-0.19%)
Oct 02, 2014 17.30 17.39 17.20 17.38 43,367 +0.03(+0.16%)
Oct 01, 2014 17.52 17.52 17.34 17.35 57,563 -0.16(-0.89%)
Sep 30, 2014 17.55 17.57 17.43 17.50 40,118 -0.08(-0.48%)
Sep 29, 2014 17.48 17.69 17.42 17.59 78,155 -0.28(-1.58%)
Sep 26, 2014 17.87 17.93 17.76 17.87 38,152 -0.08(-0.47%)
Sep 25, 2014 18.14 18.14 17.91 17.95 55,146 -0.26(-1.43%)
Sep 24, 2014 18.12 18.28 18.12 18.21 51,574 +0.23(+1.29%)
Sep 23, 2014 17.97 18.12 17.96 17.98 81,583 +0.07(+0.39%)
Sep 22, 2014 18.07 18.23 17.90 17.91 33,565 -0.28(-1.55%)
Sep 19, 2014 18.27 18.49 18.13 18.19 30,897 -0.20(-1.11%)
Sep 18, 2014 18.50 18.65 18.33 18.40 61,337 -0.18(-0.95%)
Sep 17, 2014 18.69 18.72 18.50 18.57 50,579 -0.32(-1.72%)
Sep 16, 2014 18.68 19.02 18.68 18.90 12,106 +0.31(+1.67%)
Sep 15, 2014 18.76 18.76 18.56 18.59 15,511 -0.25(-1.35%)
Sep 12, 2014 18.77 18.93 18.77 18.84 22,151 -0.10(-0.52%)
Sep 11, 2014 19.10 19.10 18.86 18.94 32,100 -0.40(-2.08%)
Sep 10, 2014 19.35 19.41 19.24 19.34 38,343 -0.22(-1.12%)
Sep 09, 2014 19.46 19.62 19.41 19.56 98,980 +0.06(+0.33%)
Sep 08, 2014 19.39 19.55 19.37 19.50 46,752 -0.10(-0.50%)
Sep 05, 2014 19.57 19.62 19.50 19.60 37,617 +0.34(+1.76%)
Sep 04, 2014 19.24 19.34 19.24 19.26 34,374 +0.01(+0.07%)
Sep 03, 2014 19.11 19.45 19.11 19.24 112,165 +0.53(+2.82%)
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.