CEE - The Central and Eastern Europe Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201926.6526.6526.2526.2526.256,400
Jun 17, 201926.5526.7326.4326.6326.6319,500
Jun 14, 201926.3926.5526.2526.5526.557,800
Jun 13, 201926.3126.4926.3126.4926.493,200
Jun 12, 201926.2626.2926.2626.2726.272,800
Jun 11, 201926.0526.3126.0526.3126.312,000
Jun 10, 201925.7826.0725.5025.8525.859,600
Jun 07, 201925.6125.8725.6125.7825.783,400
Jun 06, 201925.4425.6025.2925.6025.606,900
Jun 05, 201925.4125.4125.4125.4125.41-
Jun 04, 201925.4725.4725.4025.4125.413,600
Jun 03, 201925.1725.5525.1625.4725.477,400
May 31, 201925.0525.1125.0525.0825.0816,200
May 30, 201925.2325.2325.2125.2225.221,300
May 29, 201924.8625.1224.8625.1225.126,900
May 28, 201924.6824.8924.6824.8424.843,500
May 24, 201925.1825.1824.9824.9824.98600
May 23, 201924.9225.0224.9024.9024.902,000
May 22, 201924.9525.1024.9525.1025.104,000
May 21, 201924.8024.9524.7224.9224.926,200
May 20, 201924.6524.7024.5024.5624.566,900
May 17, 201924.6124.6624.6124.6624.66300
May 16, 201924.7024.9024.7024.9024.907,500
May 15, 201924.7224.7224.7224.7224.72200
May 14, 201924.7924.7924.5524.6124.619,500
May 13, 201924.9524.9523.6924.3024.308,400
May 10, 201925.0325.0924.9624.9624.966,700
May 09, 201925.1925.1925.0425.0425.041,200
May 08, 201925.5825.5825.2525.4325.433,100
May 07, 201925.5925.6325.2325.4425.4428,300
May 06, 201925.5625.6125.4725.6125.618,600
May 03, 201925.6125.6925.6125.6525.652,400
May 02, 201925.5625.5725.5525.5625.562,600
May 01, 201925.5325.6125.3925.5325.5317,500
Apr 30, 201925.5325.5325.4925.5225.52400
Apr 29, 201925.5725.5725.4425.5325.532,800
Apr 26, 201925.5025.5025.5025.5025.50500
Apr 25, 201925.4325.5525.3525.5025.5057,700
Apr 24, 201925.4025.5325.4025.5025.504,100
Apr 23, 201925.3825.6425.3825.4025.405,900
Apr 22, 201925.1525.4025.1525.4025.401,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...