NYSE - Delayed Quote USD

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

9.75 +0.04 (+0.41%)
At close: April 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.64 9.80 9.64 9.75 9.75 21,500
Apr 23, 2024 9.74 9.81 9.51 9.71 9.71 22,200
Apr 22, 2024 9.56 9.75 9.49 9.73 9.73 12,100
Apr 19, 2024 9.46 9.75 9.42 9.49 9.49 23,800
Apr 18, 2024 9.42 9.58 9.42 9.45 9.45 4,800
Apr 17, 2024 9.49 9.58 9.49 9.55 9.55 7,100
Apr 16, 2024 9.48 9.61 9.48 9.59 9.59 43,000
Apr 15, 2024 9.45 9.65 9.41 9.60 9.60 26,000
Apr 12, 2024 9.77 9.77 9.37 9.47 9.47 65,500
Apr 11, 2024 9.84 10.02 9.75 9.83 9.83 5,300
Apr 10, 2024 9.90 9.97 9.87 9.91 9.91 29,100
Apr 9, 2024 9.76 9.91 9.71 9.81 9.81 28,700
Apr 8, 2024 9.76 9.76 9.67 9.75 9.75 2,700
Apr 5, 2024 9.60 9.72 9.45 9.66 9.66 7,800
Apr 4, 2024 9.55 9.77 9.49 9.59 9.59 6,100
Apr 3, 2024 9.51 9.60 9.51 9.51 9.51 8,200
Apr 2, 2024 9.46 9.83 9.41 9.61 9.61 21,400
Apr 1, 2024 9.53 9.57 9.49 9.49 9.49 700
Mar 28, 2024 9.56 9.56 9.49 9.52 9.52 5,700
Mar 27, 2024 9.37 9.90 9.35 9.56 9.56 12,900
Mar 26, 2024 9.36 9.46 9.26 9.34 9.34 15,000
Mar 25, 2024 9.30 9.54 9.23 9.45 9.45 14,500
Mar 22, 2024 9.49 9.59 9.11 9.31 9.31 38,000
Mar 21, 2024 9.50 9.61 9.40 9.49 9.49 33,900
Mar 20, 2024 9.51 9.53 9.40 9.51 9.51 13,700
Mar 19, 2024 9.62 9.62 9.52 9.56 9.56 13,800
Mar 18, 2024 9.68 9.75 9.50 9.62 9.62 22,900
Mar 15, 2024 9.57 9.70 9.57 9.68 9.68 8,300
Mar 14, 2024 9.62 9.69 9.55 9.68 9.68 6,800
Mar 13, 2024 9.72 9.78 9.60 9.70 9.70 7,100
Mar 12, 2024 9.61 9.71 9.52 9.71 9.71 18,700
Mar 11, 2024 9.77 9.77 9.55 9.65 9.65 8,700
Mar 8, 2024 9.64 9.72 9.62 9.62 9.62 3,800
Mar 7, 2024 9.74 9.74 9.63 9.63 9.63 4,300
Mar 6, 2024 9.72 9.72 9.62 9.64 9.64 6,100
Mar 5, 2024 9.65 9.74 9.59 9.64 9.64 7,500
Mar 4, 2024 9.67 9.89 9.61 9.66 9.66 4,100
Mar 1, 2024 9.83 9.85 9.56 9.72 9.72 21,100
Feb 29, 2024 9.75 9.87 9.75 9.75 9.75 7,800
Feb 28, 2024 9.78 9.89 9.70 9.83 9.83 14,900
Feb 27, 2024 9.75 9.88 9.63 9.75 9.75 21,400
Feb 26, 2024 9.83 9.85 9.70 9.81 9.81 3,100
Feb 23, 2024 9.84 9.84 9.62 9.78 9.78 8,800
Feb 22, 2024 9.65 9.76 9.64 9.76 9.76 9,600
Feb 21, 2024 9.62 9.79 9.61 9.62 9.62 24,100
Feb 20, 2024 9.57 9.72 9.57 9.62 9.62 14,500
Feb 16, 2024 9.81 9.81 9.52 9.66 9.66 28,900
Feb 15, 2024 9.81 9.83 9.58 9.67 9.67 21,500
Feb 14, 2024 9.72 9.85 9.66 9.78 9.78 4,600
Feb 13, 2024 9.85 9.85 9.65 9.72 9.72 4,500
Feb 12, 2024 9.73 9.90 9.70 9.90 9.90 2,900
Feb 9, 2024 9.65 9.75 9.64 9.73 9.73 6,100
Feb 8, 2024 9.90 9.90 9.64 9.65 9.65 10,800
Feb 7, 2024 9.80 9.94 9.64 9.88 9.88 40,600
Feb 6, 2024 9.75 9.86 9.72 9.86 9.86 12,700
Feb 5, 2024 9.78 9.84 9.61 9.75 9.75 10,900
Feb 2, 2024 9.86 9.86 9.72 9.75 9.75 4,100
Feb 1, 2024 9.78 9.81 9.67 9.77 9.77 10,800
Jan 31, 2024 9.67 9.81 9.65 9.76 9.76 23,500
Jan 30, 2024 9.61 9.77 9.61 9.68 9.68 7,900
Jan 29, 2024 9.70 9.70 9.55 9.60 9.60 15,900
Jan 26, 2024 9.57 9.78 9.57 9.70 9.70 4,500
Jan 25, 2024 9.67 9.75 9.62 9.62 9.62 22,000
Jan 24, 2024 9.70 9.87 9.56 9.63 9.63 9,800
Jan 23, 2024 9.65 9.77 9.52 9.60 9.60 23,800
Jan 22, 2024 9.69 9.69 9.63 9.65 9.65 9,400
Jan 19, 2024 9.75 9.77 9.67 9.67 9.67 28,700
Jan 18, 2024 9.75 9.79 9.67 9.75 9.75 50,300
Jan 17, 2024 9.75 9.80 9.73 9.79 9.79 12,000
Jan 16, 2024 9.78 9.87 9.71 9.79 9.79 70,500
Jan 12, 2024 9.79 9.88 9.78 9.80 9.80 32,100
Jan 11, 2024 9.71 9.84 9.71 9.78 9.78 48,400
Jan 10, 2024 9.85 9.85 9.75 9.79 9.79 14,600
Jan 9, 2024 9.85 9.90 9.85 9.85 9.85 5,900
Jan 8, 2024 9.95 9.95 9.85 9.89 9.89 6,700
Jan 5, 2024 9.85 9.97 9.85 9.96 9.96 38,800
Jan 4, 2024 9.80 9.94 9.77 9.85 9.85 97,700
Jan 3, 2024 9.76 9.97 9.63 9.77 9.77 37,200
Jan 2, 2024 9.79 9.92 9.74 9.80 9.80 42,600
Dec 29, 2023 9.80 9.85 9.73 9.75 9.75 45,200
Dec 28, 2023 0.37 Dividend
Dec 28, 2023 9.83 9.88 9.69 9.78 9.78 108,000
Dec 27, 2023 9.83 9.95 9.70 9.85 9.49 83,600
Dec 26, 2023 9.77 9.97 9.77 9.88 9.51 19,800
Dec 22, 2023 9.72 9.78 9.71 9.71 9.35 10,900
Dec 21, 2023 9.61 9.72 9.61 9.70 9.34 17,000
Dec 20, 2023 9.67 9.75 9.60 9.60 9.24 35,900
Dec 19, 2023 9.44 9.70 9.44 9.58 9.23 12,900
Dec 18, 2023 9.34 9.52 9.16 9.44 9.09 20,200
Dec 15, 2023 9.40 9.55 9.38 9.44 9.09 20,400
Dec 14, 2023 9.21 9.42 9.21 9.39 9.04 27,200
Dec 13, 2023 9.20 9.30 9.16 9.29 8.95 13,900
Dec 12, 2023 9.18 9.22 9.14 9.19 8.85 8,900
Dec 11, 2023 9.11 9.29 9.11 9.23 8.89 13,000
Dec 8, 2023 9.15 9.32 9.15 9.27 8.93 7,000
Dec 7, 2023 9.24 9.32 9.17 9.17 8.83 8,300
Dec 6, 2023 9.20 9.31 9.12 9.24 8.90 98,000
Dec 5, 2023 9.15 9.24 9.14 9.24 8.90 10,400
Dec 4, 2023 9.09 9.17 9.03 9.15 8.81 5,400
Dec 1, 2023 8.96 9.20 8.96 9.19 8.85 6,900
Nov 30, 2023 9.00 9.02 8.89 8.98 8.65 15,700
Nov 29, 2023 9.09 9.09 9.00 9.02 8.69 9,400
Nov 28, 2023 9.00 9.05 8.76 9.04 8.71 27,300
Nov 27, 2023 8.98 8.98 8.90 8.95 8.62 4,300
Nov 24, 2023 8.90 8.96 8.90 8.93 8.60 1,600
Nov 22, 2023 8.94 8.99 8.78 8.88 8.55 9,400
Nov 21, 2023 8.85 8.94 8.83 8.88 8.55 12,300
Nov 20, 2023 8.70 8.95 8.64 8.85 8.52 26,900
Nov 17, 2023 8.72 8.74 8.55 8.66 8.34 10,500
Nov 16, 2023 8.71 8.71 8.42 8.61 8.29 5,600
Nov 15, 2023 8.63 8.66 8.52 8.66 8.34 25,500
Nov 14, 2023 8.38 8.64 8.38 8.52 8.20 67,600
Nov 13, 2023 8.41 8.50 8.29 8.39 8.08 41,600
Nov 10, 2023 8.57 8.63 8.32 8.63 8.31 6,900
Nov 9, 2023 8.62 8.62 8.27 8.51 8.19 41,600
Nov 8, 2023 8.50 8.75 8.46 8.53 8.21 20,700
Nov 7, 2023 8.43 8.49 8.27 8.45 8.14 46,200
Nov 6, 2023 8.51 8.61 8.31 8.33 8.02 61,300
Nov 3, 2023 8.31 8.45 8.26 8.45 8.14 89,200
Nov 2, 2023 8.33 8.49 8.22 8.49 8.18 252,300
Nov 1, 2023 8.53 8.53 8.39 8.40 8.09 7,000
Oct 31, 2023 8.41 8.50 8.39 8.46 8.15 18,500
Oct 30, 2023 8.37 8.41 8.25 8.39 8.08 3,100
Oct 27, 2023 8.32 8.45 8.28 8.28 7.97 2,800
Oct 26, 2023 8.38 8.44 8.30 8.30 7.99 12,500
Oct 25, 2023 8.50 8.58 8.27 8.28 7.97 8,800
Oct 24, 2023 8.24 8.60 8.24 8.43 8.12 105,700
Oct 23, 2023 8.30 8.38 8.20 8.24 7.93 16,200
Oct 20, 2023 8.20 8.27 8.08 8.20 7.90 17,100
Oct 19, 2023 8.30 8.36 8.15 8.26 7.95 122,500
Oct 18, 2023 8.25 8.40 8.10 8.33 8.02 20,400
Oct 17, 2023 8.37 8.64 8.26 8.30 7.99 24,400
Oct 16, 2023 8.25 8.44 8.25 8.30 7.99 8,200
Oct 13, 2023 8.29 8.45 8.25 8.25 7.94 16,700
Oct 12, 2023 8.39 8.39 8.32 8.35 8.04 9,500
Oct 11, 2023 8.59 8.70 8.36 8.37 8.06 19,400
Oct 10, 2023 8.35 8.57 8.33 8.57 8.25 4,800
Oct 9, 2023 8.21 8.49 8.21 8.41 8.10 2,500
Oct 6, 2023 8.10 8.26 8.10 8.25 7.94 1,100
Oct 5, 2023 8.22 8.26 7.98 8.07 7.77 45,700
Oct 4, 2023 8.12 8.32 8.06 8.32 8.01 9,900
Oct 3, 2023 8.43 8.43 8.05 8.12 7.82 26,800
Oct 2, 2023 8.57 8.57 8.21 8.32 8.01 38,000
Sep 29, 2023 8.65 8.75 8.35 8.60 8.28 21,500
Sep 28, 2023 8.57 8.65 8.50 8.58 8.26 22,100
Sep 27, 2023 8.60 8.68 8.57 8.57 8.25 10,900
Sep 26, 2023 8.76 8.84 8.58 8.59 8.27 14,700
Sep 25, 2023 8.88 8.88 8.75 8.78 8.45 1,400
Sep 22, 2023 8.80 8.93 8.72 8.90 8.57 15,800
Sep 21, 2023 8.87 8.93 8.65 8.93 8.60 2,000
Sep 20, 2023 8.91 8.91 8.84 8.85 8.52 1,600
Sep 19, 2023 8.94 9.00 8.90 8.90 8.57 2,000
Sep 18, 2023 8.98 9.03 8.92 8.95 8.62 6,300
Sep 15, 2023 8.84 8.90 8.84 8.90 8.57 1,300
Sep 14, 2023 9.04 9.04 8.80 9.00 8.67 1,800
Sep 13, 2023 8.79 9.00 8.79 9.00 8.67 9,800
Sep 12, 2023 8.88 8.88 8.69 8.83 8.50 32,700
Sep 11, 2023 8.57 8.89 8.53 8.88 8.55 38,100
Sep 8, 2023 8.69 8.83 8.53 8.60 8.28 74,100
Sep 7, 2023 8.70 8.95 8.57 8.57 8.25 23,100
Sep 6, 2023 8.85 9.21 8.65 8.67 8.35 24,600
Sep 5, 2023 8.94 9.17 8.85 8.85 8.52 4,000
Sep 1, 2023 8.86 9.13 8.82 9.12 8.78 7,500
Aug 31, 2023 8.88 9.10 8.77 8.88 8.55 17,800
Aug 30, 2023 9.13 9.14 8.72 8.87 8.54 20,600
Aug 29, 2023 9.00 9.28 8.82 8.98 8.65 30,600
Aug 28, 2023 9.03 9.13 8.92 8.92 8.59 33,600
Aug 25, 2023 8.95 9.05 8.88 9.05 8.71 9,900
Aug 24, 2023 9.00 9.36 9.00 9.02 8.69 17,100
Aug 23, 2023 9.09 9.09 8.99 8.99 8.66 2,100
Aug 22, 2023 9.15 9.15 8.82 8.84 8.51 33,500
Aug 21, 2023 9.08 9.29 8.98 9.20 8.86 6,600
Aug 18, 2023 9.10 9.26 9.10 9.19 8.85 20,800
Aug 17, 2023 9.10 9.32 9.10 9.10 8.76 14,700
Aug 16, 2023 9.02 9.30 9.01 9.11 8.77 6,400
Aug 15, 2023 9.21 9.24 8.80 9.01 8.68 13,500
Aug 14, 2023 9.20 9.36 9.20 9.21 8.87 4,700
Aug 11, 2023 9.22 9.37 9.20 9.20 8.86 13,700
Aug 10, 2023 9.26 9.33 9.20 9.20 8.86 3,300
Aug 9, 2023 9.28 9.35 9.20 9.30 8.96 7,200
Aug 8, 2023 9.19 9.34 9.19 9.30 8.96 6,300
Aug 7, 2023 9.41 9.43 9.20 9.20 8.86 7,900
Aug 4, 2023 9.27 9.40 9.20 9.29 8.95 8,900
Aug 3, 2023 9.32 9.45 9.20 9.31 8.97 18,200
Aug 2, 2023 9.23 9.47 9.23 9.47 9.12 2,600
Aug 1, 2023 9.45 9.49 9.21 9.39 9.04 12,000
Jul 31, 2023 9.54 9.54 9.24 9.41 9.06 15,300
Jul 28, 2023 9.32 9.52 9.14 9.20 8.86 50,600
Jul 27, 2023 9.13 9.35 9.13 9.30 8.96 22,500
Jul 26, 2023 9.07 9.19 9.03 9.06 8.72 3,600
Jul 25, 2023 9.20 9.20 9.05 9.05 8.71 10,400
Jul 24, 2023 9.00 9.32 8.95 9.21 8.87 9,200
Jul 21, 2023 9.08 9.20 8.86 9.00 8.67 12,500
Jul 20, 2023 9.27 9.31 8.86 8.98 8.65 66,700
Jul 19, 2023 9.32 9.32 8.99 9.20 8.86 24,800
Jul 18, 2023 8.96 9.19 8.89 8.90 8.57 68,700
Jul 17, 2023 9.09 9.09 8.82 8.84 8.51 44,100
Jul 14, 2023 9.22 9.29 8.98 8.98 8.65 142,700
Jul 13, 2023 9.38 9.78 9.16 9.22 8.88 24,300
Jul 12, 2023 9.08 9.37 9.08 9.36 9.01 15,600
Jul 11, 2023 9.33 9.33 9.21 9.24 8.90 2,500
Jul 10, 2023 9.24 9.36 9.19 9.21 8.87 9,500
Jul 7, 2023 9.14 9.25 9.14 9.25 8.91 3,900
Jul 6, 2023 9.06 9.36 9.06 9.36 9.01 9,200
Jul 5, 2023 9.15 9.18 9.02 9.05 8.71 8,000
Jul 3, 2023 9.02 9.19 9.02 9.17 8.83 7,200
Jun 30, 2023 9.24 9.24 8.98 9.06 8.72 7,200
Jun 29, 2023 9.19 9.28 9.02 9.21 8.87 10,800
Jun 28, 2023 9.20 9.26 9.16 9.26 8.92 4,800
Jun 27, 2023 9.43 9.43 9.13 9.20 8.86 8,700
Jun 26, 2023 9.36 9.68 9.19 9.40 9.05 14,900
Jun 23, 2023 8.91 10.32 8.91 9.38 9.03 58,300
Jun 22, 2023 8.92 9.00 8.66 8.99 8.66 19,200
Jun 21, 2023 9.00 9.02 8.82 8.87 8.54 9,300
Jun 20, 2023 8.90 9.20 8.64 9.05 8.71 7,700
Jun 16, 2023 8.73 8.90 8.61 8.84 8.51 5,500
Jun 15, 2023 8.50 8.75 8.46 8.61 8.29 12,900
Jun 14, 2023 8.42 8.55 8.41 8.54 8.22 8,300
Jun 13, 2023 8.52 8.55 8.43 8.55 8.23 4,100
Jun 12, 2023 8.43 8.56 8.35 8.38 8.07 30,900
Jun 9, 2023 8.42 8.59 8.39 8.43 8.12 3,500
Jun 8, 2023 8.50 8.64 8.50 8.61 8.29 7,000
Jun 7, 2023 8.35 8.55 8.19 8.55 8.23 15,500
Jun 6, 2023 8.19 8.40 8.19 8.35 8.04 3,400
Jun 5, 2023 8.54 8.54 8.31 8.31 8.00 7,700
Jun 2, 2023 8.20 8.53 8.17 8.53 8.21 31,300
Jun 1, 2023 8.16 8.16 8.12 8.12 7.82 1,800
May 31, 2023 8.12 8.20 8.12 8.17 7.87 11,200
May 30, 2023 8.19 8.20 8.12 8.12 7.82 16,500
May 26, 2023 8.18 8.20 8.15 8.15 7.85 3,500
May 25, 2023 8.24 8.30 8.12 8.20 7.90 22,700
May 24, 2023 8.20 8.43 8.20 8.35 8.04 8,600
May 23, 2023 8.25 8.27 8.19 8.19 7.89 5,300
May 22, 2023 8.24 8.47 8.12 8.19 7.89 14,900
May 19, 2023 8.19 8.30 8.19 8.30 7.99 400
May 18, 2023 8.21 8.23 8.16 8.23 7.93 1,600
May 17, 2023 8.35 8.40 8.12 8.22 7.92 14,500
May 16, 2023 8.35 8.47 8.35 8.40 8.09 900
May 15, 2023 8.37 8.48 8.35 8.42 8.11 1,300
May 12, 2023 8.45 8.50 8.24 8.34 8.03 4,600
May 11, 2023 8.26 8.60 8.26 8.50 8.19 4,500
May 10, 2023 8.22 8.34 8.22 8.30 7.99 5,000
May 9, 2023 8.06 8.46 8.06 8.34 8.03 9,700
May 8, 2023 8.17 8.52 8.17 8.35 8.04 7,500
May 5, 2023 8.25 8.38 8.15 8.34 8.03 5,000
May 4, 2023 8.33 8.49 8.15 8.25 7.94 11,800
May 3, 2023 8.22 8.45 8.22 8.29 7.98 7,100
May 2, 2023 8.28 8.50 8.12 8.50 8.19 2,300
May 1, 2023 8.12 8.43 8.12 8.29 7.98 12,000
Apr 28, 2023 8.16 8.20 8.11 8.12 7.82 5,400
Apr 27, 2023 8.18 8.18 8.10 8.18 7.88 11,900
Apr 26, 2023 8.25 8.25 7.81 8.12 7.82 12,400
Apr 25, 2023 8.28 8.29 8.06 8.29 7.98 8,600

Related Tickers

EEA The European Equity Fund, Inc.
8.67
+0.23%
 
KF The Korea Fund, Inc.
23.48
+0.04%
 
CHN The China Fund, Inc.
10.12
+1.00%
 
SWZ The Swiss Helvetia Fund Inc.
7.65
-0.65%
 
NBMI.L NB Global Monthly Income Fund Ltd GBP
53.77
+3.80%
 
GF The New Germany Fund, Inc.
8.43
-0.47%
 
JEQ Abrdn Japan Equity Fund Inc
5.89
+0.51%
 
NIM Nuveen Select Maturities Municipal Fund
8.88
-0.11%
 
MVT BlackRock MuniVest Fund II, Inc.
10.44
-0.38%
 
MXE Mexico Equity & Income Fund Inc.
10.96
-0.40%