10.76
price down icon0.16%   -0.0172
 
loading

European Equity Fund Inc (EEA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-28 $10.76 $10.67 $0.09 43,132.0 -0.16%
2025-10-27 $10.94 $10.70 $0.24 18,132.0 +0.35%
2025-10-24 $10.90 $10.74 $0.165 7,594.0 -1.83%
2025-10-23 $10.95 $10.79 $0.1602 3,191.0 +0.09%
2025-10-22 $10.93 $10.93 $0.00 285.0 +0.46%
2025-10-21 $10.99 $10.79 $0.20 31,564.0 -0.37%
2025-10-20 $10.93 $10.82 $0.11 7,225.0 +0.55%
2025-10-17 $11.00 $10.86 $0.14 1,150.0 +0.09%
2025-10-16 $10.92 $10.78 $0.14 12,827.0 -0.37%
2025-10-15 $10.90 $10.80 $0.10 7,328.0 +0.01%
2025-10-14 $10.89 $10.89 $0.00 4,273.0 +0.27%
2025-10-13 $10.89 $10.71 $0.1786 3,701.0 +0.37%
2025-10-10 $10.99 $10.82 $0.17 53,617.0 -1.28%
2025-10-09 $11.00 $10.88 $0.12 1,677.0 -1.26%
2025-10-08 $11.10 $10.85 $0.252 4,643.0 +1.93%
2025-10-07 $10.90 $10.82 $0.0792 2,815.0 -0.35%
2025-10-06 $10.96 $10.80 $0.16 3,506.0 +0.08%
2025-10-03 $11.00 $10.92 $0.08 2,087.0 -0.00%
2025-10-02 $11.00 $10.90 $0.0986 3,736.0 +0.09%
2025-10-01 $11.03 $10.82 $0.2075 7,649.0 +0.65%
2025-09-30 $10.84 $10.77 $0.07 1,260.0 +1.03%

European Equity Fund Inc (EEA) 株の年ごとの株価履歴

この詳細な分析では、European Equity Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEEA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、European Equity Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のEuropean Equity Fund Inc (EEA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $11.10 $10.67 $0.43 220,132.0 -0.74%
2025-09 $10.89 $10.42 $0.469 148,730.0 +2.36%
2025-08 $10.82 $10.03 $0.79 452,299.0 +4.96%
2025-07 $10.51 $10.09 $0.42 464,432.0 -1.37%
2025-06 $10.23 $9.85 $0.38 439,064.0 +3.54%
2025-05 $9.98 $9.45 $0.5349 483,705.0 +4.66%
2025-04 $9.52 $8.11 $1.41 486,974.0 +3.74%
2025-03 $9.48 $8.96 $0.5245 616,412.0 +1.56%
2025-02 $9.15 $8.58 $0.5697 287,541.0 +2.99%
2025-01 $8.77 $8.05 $0.72 570,159.0 +6.86%

2024年のEuropean Equity Fund Inc (EEA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $8.86 $8.11 $0.7505 432,843.0 -5.35%
2024-11 $9.12 $8.27 $0.855 174,052.0 -2.60%
2024-10 $9.27 $8.73 $0.535 220,837.0 -5.86%
2024-09 $9.47 $8.96 $0.51 86,154.0 +0.11%
2024-08 $9.44 $8.51 $0.93 199,967.0 +2.85%
2024-07 $9.38 $8.91 $0.47 99,360.0 +1.43%
2024-06 $9.27 $8.90 $0.37 150,328.0 -0.42%
2024-05 $9.40 $8.67 $0.73 285,762.0 +4.40%
2024-04 $8.98 $8.44 $0.5401 174,626.0 -3.03%
2024-03 $9.08 $8.74 $0.34 155,828.0 +3.01%
2024-02 $9.26 $8.35 $0.91 259,346.0 +2.00%
2024-01 $8.97 $8.24 $0.73 140,326.0 -1.62%

2023年のEuropean Equity Fund Inc (EEA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $8.85 $8.19 $0.664 147,843.0 +1.89%
2023-11 $8.47 $7.60 $0.8699 88,310.0 +11.02%
2023-10 $8.05 $7.45 $0.5967 93,456.0 -4.15%
2023-09 $8.40 $7.80 $0.5997 93,996.0 -4.45%
2023-08 $8.79 $8.19 $0.60 117,503.0 -5.88%
2023-07 $8.93 $8.33 $0.5949 76,649.0 +2.67%
2023-06 $8.62 $8.21 $0.41 177,160.0 +3.99%
2023-05 $8.88 $8.27 $0.6099 80,790.0 -3.95%
2023-04 $8.90 $8.34 $0.5613 186,909.0 +2.06%
2023-03 $8.59 $8.00 $0.59 117,264.0 +0.91%
2023-02 $8.71 $8.22 $0.49 112,109.0 -2.71%
2023-01 $8.63 $7.60 $1.03 147,012.0 +14.70%
closed_end_fund_foreign JOF
$10.47
price down icon 1.04%
closed_end_fund_foreign AWP
$3.89
price down icon 1.39%
closed_end_fund_foreign TWN
$58.18
price up icon 0.57%
closed_end_fund_foreign IGD
$5.885
price up icon 0.09%
closed_end_fund_foreign BGY
$5.845
price down icon 0.26%
closed_end_fund_foreign BOE
$11.66
price down icon 0.13%
大文字化:     |  ボリューム (24 時間):