Australia markets closed

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

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