CEE - The Central and Eastern Europe Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201925.3925.4625.3925.4625.46800
Apr 17, 201925.3625.4725.3425.3625.362,700
Apr 16, 201925.1025.3725.1025.3725.37600
Apr 15, 201925.0125.1025.0125.1025.1010,000
Apr 12, 201924.8925.0824.8925.0825.089,500
Apr 11, 201924.9625.0124.4124.4124.415,600
Apr 10, 201924.8725.1124.8725.0725.074,700
Apr 09, 201924.6624.7824.6624.7524.757,800
Apr 08, 201924.5124.6824.5024.6824.681,200
Apr 05, 201924.3124.6524.3124.6524.655,600
Apr 04, 201924.4024.4624.3924.4624.462,600
Apr 03, 201924.3524.4024.3524.3924.396,200
Apr 02, 201924.2624.3424.0124.3324.334,000
Apr 01, 201924.3824.3824.2024.2524.2526,400
Mar 29, 201924.2924.2924.0524.0524.053,300
Mar 28, 201924.2224.2524.2224.2524.252,000
Mar 27, 201924.3524.3924.2524.3924.392,900
Mar 26, 201924.4024.4324.4024.4324.431,500
Mar 25, 201924.3424.3524.0024.3524.354,700
Mar 22, 201924.5224.5224.1324.1324.136,800
Mar 21, 201924.5924.7424.5924.7024.707,400
Mar 20, 201924.3324.7523.9924.7524.753,200
Mar 19, 201924.5524.5524.4724.4724.472,900
Mar 18, 201924.2124.4824.2124.4824.482,900
Mar 15, 201924.0124.1024.0024.1024.1020,700
Mar 14, 201924.0024.0024.0024.0024.001,700
Mar 13, 201923.9224.0323.9124.0024.0019,100
Mar 12, 201924.0324.0323.9023.9023.903,600
Mar 11, 201923.9023.9523.8523.9023.902,200
Mar 08, 201923.6123.7223.5723.6523.655,600
Mar 07, 201923.8723.9823.6723.9823.983,100
Mar 06, 201924.0024.0523.9523.9523.9527,100
Mar 05, 201924.0624.0623.9524.0224.022,400
Mar 04, 201924.2524.2524.0024.0024.007,000
Mar 01, 201924.2524.2524.2024.2024.201,500
Feb 28, 201924.2524.3224.1524.1524.154,100
Feb 27, 201924.1824.3024.1824.2724.272,400
Feb 26, 201924.1124.2524.1124.1724.175,300
Feb 25, 201924.3024.4024.0324.0324.036,600
Feb 22, 201924.2924.3324.2924.3324.331,800
Feb 21, 201924.2024.2224.1024.1024.104,200
Feb 20, 201923.9024.2523.9024.2124.2111,700
Feb 19, 201923.9923.9923.7023.8523.856,200
Feb 15, 201924.0124.1824.0124.1124.112,100
Feb 14, 201924.2024.2024.2024.2024.20100
Feb 13, 201924.3224.5223.9424.4024.403,600
Feb 12, 201924.3724.3724.2624.3224.322,300
Feb 11, 201924.4524.4924.3524.4124.413,100
Feb 08, 201924.6524.6624.5124.5124.514,000
Feb 07, 201924.8224.8224.7524.7524.753,000
Feb 06, 201924.8124.9024.8124.9024.90700
Feb 05, 201924.8525.0024.6024.9624.967,800
Feb 04, 201924.7524.9024.5624.8924.8916,300
Feb 01, 201924.7924.8324.7924.8324.831,500
Jan 31, 201924.5524.9024.5524.8024.802,500
Jan 30, 201924.3424.5124.3424.5024.506,900
Jan 29, 201924.3524.5624.3024.3024.306,500
Jan 28, 201924.1824.1824.1824.1824.18300
Jan 25, 201924.2524.4824.2524.4824.486,300
Jan 24, 201924.1324.2524.1324.2524.257,900
Jan 23, 201924.1924.3624.1624.2424.245,300
Jan 22, 201923.7824.1023.7823.9023.907,200
Jan 18, 201923.7824.2023.7824.2024.207,600
Jan 17, 201923.5723.5723.5723.5723.57200
Jan 16, 201923.5623.6123.5023.6123.614,000
Jan 15, 201923.4523.7423.1023.5923.594,500
Jan 14, 201923.5923.5923.4323.5023.507,300
Jan 11, 201923.6823.8023.6223.7023.703,700
Jan 10, 201923.5023.6823.4023.6823.683,200
Jan 09, 201923.2223.6423.2223.5323.532,700
Jan 08, 201922.9923.3022.9923.0623.066,900
Jan 07, 201922.7523.4022.6823.1523.153,300
Jan 04, 201922.6124.1022.3422.3422.3424,500
Jan 03, 201922.2422.6222.2422.6222.624,000
Jan 02, 201921.7822.3521.7822.2722.272,100
Dec 31, 201821.9622.2221.9521.9821.9846,800
Dec 28, 201821.9122.2621.4621.9621.968,200
Dec 28, 20181.008 Dividend
Dec 27, 201823.0023.0222.8822.8821.877,400
Dec 26, 201823.0523.1023.0523.0522.0312,200
Dec 24, 201823.0123.0122.8822.8821.872,900
Dec 21, 201823.2423.4823.0123.2022.185,400
Dec 20, 201823.3623.3623.2323.2322.212,100
Dec 19, 201823.1223.3223.1223.2622.248,900
Dec 18, 201823.3923.4023.1523.1522.132,800
Dec 17, 201823.5623.5623.0323.5122.474,400
Dec 14, 201823.5023.6723.3823.3822.359,700
Dec 13, 201823.6723.6723.6223.6222.582,400
Dec 12, 201823.8123.8123.5723.5722.532,300
Dec 11, 201823.8723.8723.5823.8122.763,600
Dec 10, 201823.8823.8823.7923.7922.742,700
Dec 07, 201823.9323.9723.8523.8522.805,200
Dec 06, 201823.6823.9223.3523.9222.876,000
Dec 04, 201823.7523.8423.6323.7022.6615,000
Dec 03, 201823.5524.0023.5523.7322.6816,500
Nov 30, 201823.2223.3823.2223.3822.357,300
Nov 29, 201823.1023.4223.1023.3922.3615,200
Nov 28, 201823.1223.5023.1223.3722.3418,700
Nov 27, 201822.7823.1222.6722.9621.956,100
Nov 26, 201822.7822.8522.6822.8521.844,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...