Advertisement
U.S. markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
9.52-0.04 (-0.42%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.569.569.499.529.525,734
Mar 27, 20249.379.909.359.569.5612,900
Mar 26, 20249.369.469.269.349.3415,000
Mar 25, 20249.309.549.239.459.4514,500
Mar 22, 20249.499.599.119.319.3138,000
Mar 21, 20249.509.619.409.499.4933,900
Mar 20, 20249.519.539.409.519.5113,700
Mar 19, 20249.629.629.529.569.5613,800
Mar 18, 20249.689.759.509.629.6222,900
Mar 15, 20249.579.709.579.689.688,300
Mar 14, 20249.629.699.559.689.686,800
Mar 13, 20249.729.789.609.709.707,100
Mar 12, 20249.619.719.529.719.7118,700
Mar 11, 20249.779.779.559.659.658,700
Mar 08, 20249.649.729.629.629.623,800
Mar 07, 20249.749.749.639.639.634,300
Mar 06, 20249.729.729.629.649.646,100
Mar 05, 20249.659.749.599.649.647,500
Mar 04, 20249.679.899.619.669.664,100
Mar 01, 20249.839.859.569.729.7221,100
Feb 29, 20249.759.879.759.759.757,800
Feb 28, 20249.789.899.709.839.8314,900
Feb 27, 20249.759.889.639.759.7521,400
Feb 26, 20249.839.859.709.819.813,100
Feb 23, 20249.849.849.629.789.788,800
Feb 22, 20249.659.769.649.769.769,600
Feb 21, 20249.629.799.619.629.6224,100
Feb 20, 20249.579.729.579.629.6214,500
Feb 16, 20249.819.819.529.669.6628,900
Feb 15, 20249.819.839.589.679.6721,500
Feb 14, 20249.729.859.669.789.784,600
Feb 13, 20249.859.859.659.729.724,500
Feb 12, 20249.739.909.709.909.902,900
Feb 09, 20249.659.759.649.739.736,100
Feb 08, 20249.909.909.649.659.6510,800
Feb 07, 20249.809.949.649.889.8840,600
Feb 06, 20249.759.869.729.869.8612,700
Feb 05, 20249.789.849.619.759.7510,900
Feb 02, 20249.869.869.729.759.754,100
Feb 01, 20249.789.819.679.779.7710,800
Jan 31, 20249.679.819.659.769.7623,500
Jan 30, 20249.619.779.619.689.687,900
Jan 29, 20249.709.709.559.609.6015,900
Jan 26, 20249.579.789.579.709.704,500
Jan 25, 20249.679.759.629.629.6222,000
Jan 24, 20249.709.879.569.639.639,800
Jan 23, 20249.659.779.529.609.6023,800
Jan 22, 20249.699.699.639.659.659,400
Jan 19, 20249.759.779.679.679.6728,700
Jan 18, 20249.759.799.679.759.7550,300
Jan 17, 20249.759.809.739.799.7912,000
Jan 16, 20249.789.879.719.799.7970,500
Jan 12, 20249.799.889.789.809.8032,100
Jan 11, 20249.719.849.719.789.7848,400
Jan 10, 20249.859.859.759.799.7914,600
Jan 09, 20249.859.909.859.859.855,900
Jan 08, 20249.959.959.859.899.896,700
Jan 05, 20249.859.979.859.969.9638,800
Jan 04, 20249.809.949.779.859.8597,700
Jan 03, 20249.769.979.639.779.7737,200
Jan 02, 20249.799.929.749.809.8042,600
Dec 29, 20239.809.859.739.759.7545,200
Dec 28, 20239.839.889.699.789.78108,000
Dec 28, 20230.365 Dividend
Dec 27, 20239.839.959.709.859.4983,600
Dec 26, 20239.779.979.779.889.5119,800
Dec 22, 20239.729.789.719.719.3510,900
Dec 21, 20239.619.729.619.709.3417,000
Dec 20, 20239.679.759.609.609.2435,900
Dec 19, 20239.449.709.449.589.2312,900
Dec 18, 20239.349.529.169.449.0920,200
Dec 15, 20239.409.559.389.449.0920,400
Dec 14, 20239.219.429.219.399.0427,200
Dec 13, 20239.209.309.169.298.9513,900
Dec 12, 20239.189.229.149.198.858,900
Dec 11, 20239.119.299.119.238.8913,000
Dec 08, 20239.159.329.159.278.937,000
Dec 07, 20239.249.329.179.178.838,300
Dec 06, 20239.209.319.129.248.9098,000
Dec 05, 20239.159.249.149.248.9010,400
Dec 04, 20239.099.179.039.158.815,400
Dec 01, 20238.969.208.969.198.856,900
Nov 30, 20239.009.028.898.988.6515,700
Nov 29, 20239.099.099.009.028.699,400
Nov 28, 20239.009.058.769.048.7127,300
Nov 27, 20238.988.988.908.958.624,300
Nov 24, 20238.908.968.908.938.601,600
Nov 22, 20238.948.998.788.888.559,400
Nov 21, 20238.858.948.838.888.5512,300
Nov 20, 20238.708.958.648.858.5226,900
Nov 17, 20238.728.748.558.668.3410,500
Nov 16, 20238.718.718.428.618.295,600
Nov 15, 20238.638.668.528.668.3425,500
Nov 14, 20238.388.648.388.528.2067,600
Nov 13, 20238.418.508.298.398.0841,600
Nov 10, 20238.578.638.328.638.316,900
Nov 09, 20238.628.628.278.518.1941,600
Nov 08, 20238.508.758.468.538.2120,700
Nov 07, 20238.438.498.278.458.1446,200
Nov 06, 20238.518.618.318.338.0261,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...