Skip to content

Subscriptions are live.

Plans
Logo
Start Free

CEE Historical Prices

The Central and Eastern Europe Fund, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
21.98
Period low
14.82
Period change
+19.49%
DateOpenHighLowCloseChangeVolume
Oct 30, 202618.8218.8918.6218.70-1.94%13,662
Oct 29, 202619.1019.1819.0019.07-0.68%9,719
Oct 28, 202618.9719.2618.9519.20+1.53%8,034
Oct 27, 202618.9119.3118.6018.91+0.89%10,082
Oct 26, 202618.9818.9818.7018.74-0.30%3,317
Oct 23, 202618.9420.0518.6018.80-1.26%6,242
Oct 22, 202619.7919.8619.0419.04-3.84%46,589
Oct 21, 202618.9419.9518.7619.80+5.54%21,812
Oct 20, 202618.8219.0618.7118.76-0.32%4,845
Oct 19, 202618.8418.9118.6718.82+0.27%9,234
Oct 16, 202618.6318.8418.5218.77+0.97%6,823
Oct 15, 202618.6818.6818.3818.59-0.48%10,106
Oct 14, 202618.5018.9518.1918.68-0.16%11,327
Oct 13, 202618.6718.8018.5018.71+0.81%8,585
Oct 12, 202618.2018.6718.2018.56+2.15%16,817
Oct 9, 202618.3918.3918.0918.17-2.15%30,411
Oct 8, 202618.6118.8518.4418.57-0.27%5,084
Oct 7, 202618.5819.0518.5118.62-0.16%6,306
Oct 6, 202618.4218.7118.4218.65+1.63%10,949
Oct 5, 202618.1018.4518.0818.35+1.27%11,004
Oct 2, 202618.2718.2918.0118.12-0.06%4,924
Oct 1, 202618.8018.8018.1018.13-3.97%11,115
Sep 30, 202618.8519.0018.8018.88+0.37%3,997
Sep 29, 202619.2019.2118.7518.81-3.34%14,399
Sep 28, 202619.3219.6319.2419.46+1.14%17,997
Sep 25, 202619.0019.4819.0019.24+1.26%16,741
Sep 24, 202618.9619.3918.9319.00-2.01%11,084
Sep 23, 202619.5519.5719.2019.39-1.37%12,014
Sep 22, 202619.6620.0919.5019.66+0.15%10,263
Sep 21, 202619.6220.8519.5719.63+1.50%64,469
Sep 18, 202619.6119.6119.1919.34-0.21%12,712
Sep 17, 202619.3819.7919.2819.38+1.20%15,346
Sep 16, 202619.4820.3619.0719.15-2.54%20,899
Sep 15, 202619.9520.9819.2619.65-1.90%22,498
Sep 14, 202620.0720.3519.7020.03+0.15%11,500
Sep 11, 202620.1120.4319.8020.00+0.30%10,309
Sep 10, 202620.2620.6219.8919.94-1.19%14,402
Sep 9, 202619.9020.6319.9020.18-0.84%14,051
Sep 8, 202620.0020.6420.0020.35+0.15%16,185
Sep 4, 202619.9720.9519.9720.32+1.70%7,595
Sep 3, 202620.2220.2219.7719.98+0.40%1,682
Sep 2, 202619.8520.0419.8019.90+0.05%5,946
Aug 31, 202619.7320.0219.7319.89+0.81%9,537
Aug 28, 202619.8219.8619.4819.73-0.60%29,731
Aug 27, 202620.3820.4519.8019.85-1.54%38,462
Aug 26, 202620.3120.8020.0920.16-0.59%97,917
Aug 25, 202620.6420.6420.0020.28-0.10%69,936
Aug 24, 202620.4520.4920.1520.30-0.93%37,477
Aug 21, 202620.8620.9520.4820.49-0.82%45,278
Aug 20, 202620.9121.0720.3220.66-0.67%28,480
Aug 19, 202620.9721.0720.6620.80+0.10%43,536
Aug 18, 202620.9121.2320.6620.78-1.42%38,638
Aug 17, 202621.3521.3520.6321.08-1.77%25,132
Aug 14, 202621.0921.5221.0921.46-0.09%6,585
Aug 13, 202621.3721.4821.3721.48+0.05%4,370
Aug 12, 202621.1121.5521.1121.47+1.04%6,093
Aug 11, 202621.1421.3720.6321.25+0.95%28,672
Aug 10, 202621.2121.2620.5921.05-0.99%21,119
Aug 7, 202620.9021.3420.7021.26+0.66%24,721
Aug 6, 202621.1121.2920.5421.12+0.57%33,040
Aug 5, 202621.1021.3920.2121.00-0.38%23,995
Aug 4, 202620.5121.2520.5121.08+2.78%32,749
Aug 3, 202620.5420.7120.1820.51+0.00%20,119
Jul 31, 202621.1321.1319.9120.51-2.61%57,387
Jul 30, 202620.9621.3220.7121.06+0.53%23,037
Jul 29, 202620.9521.2020.7720.95+0.10%14,782
Jul 28, 202620.7720.9320.6520.93+0.77%4,115
Jul 27, 202620.9921.2520.7320.77+0.14%16,980
Jul 24, 202620.8421.0020.4120.74+0.34%16,460
Jul 23, 202620.5521.0920.2120.67+0.29%44,734
Jul 22, 202620.6320.7520.5520.61-0.24%12,256
Jul 21, 202620.5820.9120.5020.66+1.37%7,554
Jul 20, 202620.4020.8120.2520.38+0.15%11,468
Jul 17, 202620.6620.6619.6120.35-2.58%50,754
Jul 16, 202621.1221.1220.7620.89-1.09%17,441
Jul 15, 202621.4021.4020.8021.12-0.61%26,045
Jul 14, 202621.0921.4120.9821.25+1.43%24,806
Jul 13, 202621.2521.2520.7020.95-0.66%9,995
Jul 10, 202620.9721.3520.8021.09+0.62%13,637
Jul 9, 202621.1921.5620.5020.96-0.66%24,679
Jul 8, 202621.0021.3920.9821.10+0.29%57,641
Jul 7, 202621.1221.4720.8021.04+0.57%55,170
Jul 6, 202620.9921.2120.8620.92+0.24%8,801
Jul 2, 202620.5721.1520.5720.87+1.90%1,461
Jul 1, 202620.5420.9520.4820.48-0.34%25,022
Jun 30, 202620.6720.9620.4520.55-0.10%20,327
Jun 29, 202620.5721.3720.3720.57+0.00%16,177
Jun 26, 202620.9721.0520.3420.57-1.20%55,773
Jun 25, 202620.6221.1520.5820.82+0.29%12,003
Jun 24, 202621.3621.4420.4520.76-2.85%45,837
Jun 23, 202621.5221.7521.1821.37-1.43%37,024
Jun 22, 202621.4021.7521.3221.68+0.51%15,452
Jun 18, 202621.8521.9521.2521.57-1.24%57,307
Jun 17, 202621.8021.9421.5621.84+0.48%13,701
Jun 16, 202621.7121.8021.5521.73+1.09%8,822
Jun 15, 202621.7221.7221.4121.50-0.32%18,536
Jun 12, 202621.6321.6321.2821.57+2.03%7,356
Jun 11, 202620.3221.5620.3221.14+1.15%60,609
Jun 10, 202620.5521.4220.4420.90+0.05%79,763
Jun 9, 202621.2421.3320.5020.89+0.72%17,723
Jun 8, 202620.9121.1820.6920.74+0.34%17,986
Jun 5, 202621.4721.5520.5420.67-3.73%36,554
Jun 4, 202621.0921.7021.0021.47+1.80%15,752
Jun 3, 202621.0221.3020.7921.09+0.09%25,680
Jun 2, 202621.0021.1820.8321.07+0.67%19,967
Jun 1, 202620.8821.3020.6320.93-0.38%32,449
May 29, 202621.2021.3020.8921.01-1.32%6,763
May 28, 202621.0121.3021.0121.29+0.90%3,234
May 27, 202621.3221.4220.6121.10-0.75%19,831
May 26, 202621.1021.7420.6021.26+1.43%20,049
May 22, 202620.9121.2920.6020.96+0.24%30,921
May 21, 202620.8621.1420.5120.91-0.33%15,061
May 20, 202620.7721.1820.6120.98+1.06%40,360
May 19, 202620.7021.2020.7020.76-1.66%14,817
May 18, 202620.8921.4920.8921.11+1.44%8,773
May 15, 202620.7321.5020.5120.81-3.34%21,419
May 14, 202621.2521.9820.8421.53+1.70%52,274
May 13, 202620.6921.1820.3021.17+2.17%27,337
May 12, 202621.1521.1520.1720.72-2.40%25,618
May 11, 202620.8521.2620.8521.23+2.02%3,972
May 8, 202620.9120.9120.4320.81+0.34%27,751
May 7, 202621.1221.1220.4220.74-1.80%32,383
May 6, 202620.7121.1320.2721.12+3.13%44,780
May 5, 202620.3020.5519.8820.48+1.66%15,666
May 4, 202620.4820.4819.8720.14+0.07%10,773
May 1, 202620.1220.3719.7320.13-0.94%7,006
Apr 30, 202620.0420.4019.5120.32-0.39%37,363
Apr 29, 202620.2420.5819.6020.40+1.34%48,820
Apr 28, 202620.0220.4719.7720.13-0.59%9,413
Apr 27, 202620.4320.6020.0820.25+0.05%9,725
Apr 24, 202620.1320.5119.9820.24+1.10%16,281
Apr 23, 202620.3120.3119.7120.02-2.34%15,330
Apr 22, 202620.3920.6720.2120.50+0.79%8,617
Apr 21, 202620.6521.1020.3220.34-2.35%8,178
Apr 20, 202620.8621.4920.7220.83-0.33%13,216
Apr 17, 202621.2021.8620.8020.90-0.52%36,011
Apr 16, 202620.5521.1920.1121.01-0.10%116,267
Apr 15, 202621.0021.2320.4821.03+1.74%30,279
Apr 14, 202620.6820.7120.3020.67+1.87%20,951
Apr 13, 202619.7520.3019.0520.29+2.32%45,769
Apr 10, 202619.3919.9119.3519.83+3.66%47,922
Apr 9, 202619.1019.2818.8019.13+1.11%5,173
Apr 8, 202618.4419.1218.4418.92+3.90%18,675
Apr 7, 202618.1318.3717.6218.21-0.49%20,331
Apr 6, 202618.1018.3817.9618.30+1.10%5,102
Apr 2, 202617.7518.3817.6318.10-0.60%7,602
Apr 1, 202618.4118.4818.1018.21-0.49%13,280
Mar 31, 202617.5918.3717.5018.30+4.75%22,550
Mar 30, 202617.3817.8317.1617.47+0.81%21,212
Mar 27, 202617.4917.6217.1517.33-1.25%6,316
Mar 26, 202617.6717.8417.0917.55-0.79%38,576
Mar 25, 202617.1617.7717.1617.69+3.15%17,984
Mar 24, 202617.5117.5817.0517.15-1.83%27,156
Mar 23, 202617.4217.7717.0517.47+1.98%37,867
Mar 20, 202617.5717.6317.0017.13-3.06%16,914
Mar 19, 202617.3617.9317.1117.67-1.01%45,826
Mar 18, 202617.9218.3017.4217.85-0.78%20,267
Mar 17, 202617.6018.3817.6017.99+2.39%44,319
Mar 16, 202617.7418.2017.5717.57-1.84%15,418
Mar 13, 202618.0118.4017.3417.90-0.44%17,565
Mar 12, 202618.3518.4117.9117.98-2.18%10,727
Mar 11, 202618.3718.5717.9018.38+0.11%3,943
Mar 10, 202618.2818.4817.9118.36+0.33%16,259
Mar 9, 202618.0018.4617.3918.30+1.27%94,911
Mar 6, 202618.6418.6618.0018.07-2.85%41,774
Mar 5, 202618.8319.0518.2018.60-1.80%14,377
Mar 4, 202619.3419.3418.7118.94+2.05%4,684
Mar 3, 202619.0519.0518.1018.56-4.77%47,185
Mar 2, 202619.4219.5419.0119.49-0.20%19,931
Feb 27, 202619.4019.7419.2319.53-0.51%16,947
Feb 26, 202619.7519.8919.3019.63-0.51%17,228
Feb 25, 202619.6619.9819.5019.73+0.61%9,279
Feb 24, 202619.6619.6619.3619.61-0.41%23,521
Feb 23, 202619.6819.7219.4119.69+0.97%4,753
Feb 20, 202619.5919.6619.4619.50+0.00%7,337
Feb 19, 202619.5119.6719.3519.50-0.66%18,488
Feb 18, 202619.3819.7819.3819.63+0.20%7,808
Feb 17, 202619.9419.9419.2919.59-0.76%55,180
Feb 13, 202619.8219.8719.6419.74-0.45%25,211
Feb 12, 202619.6719.9819.5019.83+0.30%22,975
Feb 11, 202619.6919.8119.5919.77+1.23%7,889
Feb 10, 202619.7119.7619.4019.53-0.91%32,143
Feb 9, 202619.3619.8719.2019.71+2.60%9,285
Feb 6, 202619.2319.2518.5119.21+0.37%24,859
Feb 5, 202619.2019.4919.1019.14-1.44%19,123
Feb 4, 202619.2619.5019.1319.42+0.99%24,280
Feb 3, 202619.2419.2818.8819.23+1.32%17,581
Feb 2, 202619.2119.3818.2518.98-0.73%64,631
Jan 30, 202619.2119.2319.0019.12-0.88%30,781
Jan 29, 202618.8819.3318.6819.29+1.31%16,045
Jan 28, 202618.7919.1318.7219.04+1.71%23,891
Jan 27, 202619.2319.4818.5018.72-2.40%75,757
Jan 26, 202618.7019.1818.5019.18+3.51%17,399
Jan 23, 202618.4118.7618.3418.53-1.49%11,177
Jan 22, 202618.4918.8418.2418.81+2.56%19,704
Jan 21, 202617.7618.4117.7618.34+3.03%24,058
Jan 20, 202617.6017.9117.0017.80+1.14%22,845
Jan 16, 202617.8717.9317.4017.60-0.56%56,506
Jan 15, 202617.5017.8917.5017.70+0.34%7,327
Jan 14, 202617.7518.0017.0317.64-0.28%19,195
Jan 13, 202617.5918.0717.5617.69-1.61%21,566
Jan 12, 202617.9518.1017.3517.98+0.62%10,024
Jan 9, 202617.6217.9717.4517.87+0.96%26,507
Jan 8, 202617.9517.9517.6117.70-1.67%32,829
Jan 7, 202617.9718.1317.4618.00+1.93%17,628
Jan 6, 202617.5717.9017.3317.66-0.84%33,907
Jan 5, 202618.1218.1217.7117.81-1.17%14,540
Jan 2, 202618.0018.1117.6218.02+1.81%10,487
Dec 31, 202517.8218.0017.4717.70-1.56%13,971
Dec 30, 202518.1218.1217.7117.98-1.69%9,633
Dec 29, 202517.4518.4617.4518.29+2.87%112,628
Dec 26, 202517.3417.9317.3417.78+2.80%17,386
Dec 24, 202516.9817.3016.9017.30+1.08%1,238
Dec 23, 202517.2917.2916.9217.11-0.35%19,712
Dec 22, 202516.9017.3416.5317.17+2.08%20,073
Dec 19, 202517.1117.1816.6016.82+0.00%70,264
Dec 18, 202517.0517.3016.6516.82-1.35%40,101
Dec 17, 202517.1317.5616.9117.05-1.39%142,293
Dec 16, 202517.3017.5017.1817.29-1.09%30,811
Dec 15, 202517.6118.1017.2217.48-0.63%158,786
Dec 12, 202517.5317.8617.4017.59-0.11%108,611
Dec 11, 202517.2417.6817.2217.61+3.59%134,924
Dec 10, 202516.8517.2316.7517.00+0.89%29,247
Dec 9, 202516.7516.9616.6016.85+0.60%39,056
Dec 8, 202516.6016.7716.4516.75+1.76%16,876
Dec 5, 202516.5816.7716.2016.46-0.36%13,407
Dec 4, 202516.5816.7116.4516.52-0.90%18,872
Dec 3, 202516.7216.7716.6216.67-0.54%44,523
Dec 2, 202516.7316.9116.6216.76+0.60%38,238
Dec 1, 202516.7016.8216.4916.66+1.09%74,229
Nov 28, 202516.2016.6316.1916.48-1.85%40,755
Nov 26, 202516.8517.0016.6516.79-0.06%60,062
Nov 25, 202516.8816.9516.5016.80+3.32%101,863
Nov 24, 202516.0916.2616.0016.26+3.17%71,288
Nov 21, 202515.4615.8315.2015.76+3.96%84,263
Nov 20, 202515.2515.3015.0715.16+0.53%23,954
Nov 19, 202515.1215.3214.9215.08+0.53%81,674
Nov 18, 202515.0015.0014.8215.00+0.00%16,104
Nov 17, 202515.3615.3614.8615.00-2.60%31,778
Nov 14, 202515.2715.4915.0815.40-1.41%10,179
Nov 13, 202515.9015.9015.5315.62-1.70%24,833
Nov 12, 202515.5415.9615.5415.89+1.15%22,845
Nov 11, 202515.7515.8215.6415.71-0.06%6,113
Nov 10, 202515.6915.7815.3015.72+0.51%6,618
Nov 7, 202515.6315.6415.3515.64-0.26%4,319
Nov 6, 202515.5015.7015.4515.68+1.16%9,418
Nov 5, 202515.6315.6315.1715.50+0.32%9,714
Nov 4, 202515.3415.7815.2215.45-0.13%12,356
Nov 3, 202515.7715.7715.3915.47-1.15%9,280
Oct 31, 202515.7715.7715.6015.65-0.32%11,394

Daily open, high, low, close and volume for The Central and Eastern Europe Fund, Inc. (CEE). Showing 250 trading days. Unadjusted prices.