5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
+11.70%
3 MONTH PERFORMANCE
+31.07%
6 MONTH PERFORMANCE
+13.38%
YEAR-TO-DATE PERFORMANCE
+11.07%
1 YEAR PERFORMANCE
+26.76%
Central and Eastern Europe Fund Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $19.38 | $19.62 (1.24%) | $19.66 | $19.38 | 1.99 K | |
| 02/17/2026 | $19.94 | $19.59 (-1.76%) | $19.94 | $19.29 | 55.20 K | $126.52 M |
| 02/13/2026 | $19.82 | $19.74 (-0.4%) | $19.87 | $19.64 | 25.21 K | $127.49 M |
| 02/12/2026 | $19.67 | $19.83 (0.81%) | $19.98 | $19.50 | 23.00 K | $128.07 M |
| 02/11/2026 | $19.69 | $19.77 (0.41%) | $19.81 | $19.59 | 7.90 K | $127.68 M |
| 02/10/2026 | $19.71 | $19.53 (-0.91%) | $19.76 | $19.40 | 32.14 K | $126.13 M |
| 02/09/2026 | $19.36 | $19.71 (1.81%) | $19.87 | $19.20 | 9.30 K | $127.29 M |
| 02/06/2026 | $19.23 | $19.21 (-0.1%) | $19.25 | $18.51 | 24.90 K | $124.07 M |
| 02/05/2026 | $19.20 | $19.14 (-0.31%) | $19.49 | $19.10 | 19.12 K | $123.61 M |
| 02/04/2026 | $19.26 | $19.42 (0.83%) | $19.50 | $19.13 | 24.30 K | $125.42 M |
| 02/03/2026 | $19.24 | $19.23 (-0.05%) | $19.28 | $18.88 | 17.60 K | $124.19 M |
| 02/02/2026 | $19.21 | $18.98 (-1.2%) | $19.38 | $18.25 | 64.63 K | $122.58 M |
| 01/30/2026 | $19.21 | $19.12 (-0.47%) | $19.23 | $19.00 | 30.80 K | $123.48 M |
| 01/29/2026 | $18.88 | $19.29 (2.17%) | $19.33 | $18.68 | 16.05 K | $124.58 M |
| 01/28/2026 | $18.79 | $19.04 (1.33%) | $19.13 | $18.72 | 23.90 K | $122.97 M |
| 01/27/2026 | $19.23 | $18.72 (-2.65%) | $19.48 | $18.50 | 75.80 K | $120.90 M |
| 01/26/2026 | $18.70 | $19.18 (2.57%) | $19.18 | $18.50 | 17.40 K | $123.87 M |
| 01/23/2026 | $18.41 | $18.53 (0.65%) | $18.76 | $18.34 | 11.20 K | $119.67 M |
| 01/22/2026 | $18.49 | $18.81 (1.73%) | $18.84 | $18.24 | 19.70 K | $121.48 M |
| 01/21/2026 | $17.76 | $18.34 (3.27%) | $18.41 | $17.76 | 24.10 K | $118.45 M |
| 01/20/2026 | $17.60 | $17.80 (1.14%) | $17.92 | $17.00 | 22.85 K | $114.96 M |
| 01/16/2026 | $17.87 | $17.60 (-1.51%) | $17.93 | $17.40 | 56.51 K | $113.67 M |
| 01/15/2026 | $17.50 | $17.70 (1.14%) | $17.89 | $17.50 | 7.33 K | $114.31 M |
| 01/14/2026 | $17.75 | $17.64 (-0.62%) | $18.00 | $17.03 | 19.20 K | $113.93 M |
| 01/13/2026 | $17.59 | $17.69 (0.57%) | $18.07 | $17.56 | 21.60 K | $114.25 M |
| 01/12/2026 | $17.95 | $17.98 (0.17%) | $18.10 | $17.35 | 10.02 K | $116.12 M |
| 01/09/2026 | $17.62 | $17.87 (1.42%) | $17.97 | $17.45 | 26.51 K | $115.41 M |
| 01/08/2026 | $17.95 | $17.70 (-1.39%) | $17.95 | $17.61 | 32.83 K | $114.31 M |
| 01/07/2026 | $17.97 | $18.00 (0.17%) | $18.13 | $17.46 | 17.63 K | $116.25 M |
| 01/06/2026 | $17.57 | $17.66 (0.51%) | $17.90 | $17.33 | 33.91 K | $114.05 M |
| 01/05/2026 | $18.12 | $17.81 (-1.71%) | $18.12 | $17.71 | 14.54 K | $115.02 M |
| 01/02/2026 | $18.00 | $18.02 (0.11%) | $18.11 | $17.62 | 10.50 K | $116.38 M |
| 12/31/2025 | $17.82 | $17.70 (-0.67%) | $18.00 | $17.47 | 14.00 K | $114.31 M |
| 12/30/2025 | $18.12 | $17.98 (-0.77%) | $18.12 | $17.71 | 9.63 K | $116.12 M |
| 12/29/2025 | $17.45 | $18.29 (4.81%) | $18.46 | $17.45 | 112.63 K | $117.77 M |
| 12/26/2025 | $17.34 | $17.78 (2.54%) | $17.93 | $17.34 | 17.40 K | $114.48 M |
| 12/24/2025 | $16.98 | $17.30 (1.88%) | $17.30 | $16.90 | 1.24 K | $111.39 M |
| 12/23/2025 | $17.29 | $17.11 (-1.04%) | $17.29 | $16.92 | 19.71 K | $110.17 M |
| 12/22/2025 | $16.90 | $17.17 (1.6%) | $17.34 | $16.53 | 20.10 K | $110.56 M |
| 12/19/2025 | $17.11 | $16.82 (-1.69%) | $17.18 | $16.60 | 70.30 K | $108.30 M |
| 12/18/2025 | $17.05 | $16.82 (-1.35%) | $17.30 | $16.65 | 40.10 K | $108.30 M |
| 12/17/2025 | $17.13 | $17.05 (-0.47%) | $17.56 | $16.91 | 142.30 K | $109.78 M |
| 12/16/2025 | $17.30 | $17.29 (-0.06%) | $17.50 | $17.18 | 30.81 K | $111.33 M |
| 12/15/2025 | $17.61 | $17.48 (-0.74%) | $18.10 | $17.22 | 158.80 K | $112.55 M |
| 12/12/2025 | $17.53 | $17.59 (0.34%) | $17.86 | $17.40 | 108.61 K | $113.26 M |
| 12/11/2025 | $17.24 | $17.61 (2.15%) | $17.68 | $17.22 | 134.92 K | $113.39 M |
| 12/10/2025 | $16.85 | $17.00 (0.89%) | $17.23 | $16.75 | 29.25 K | $109.46 M |
| 12/09/2025 | $16.75 | $16.85 (0.6%) | $16.96 | $16.60 | 39.10 K | $108.50 M |
| 12/08/2025 | $16.60 | $16.75 (0.9%) | $16.77 | $16.45 | 16.90 K | $107.85 M |
| 12/05/2025 | $16.58 | $16.46 (-0.72%) | $16.77 | $16.20 | 13.41 K | $105.98 M |
| 12/04/2025 | $16.58 | $16.52 (-0.36%) | $16.71 | $16.45 | 18.90 K | $106.37 M |
| 12/03/2025 | $16.72 | $16.67 (-0.3%) | $16.77 | $16.62 | 44.52 K | $107.34 M |
| 12/02/2025 | $16.73 | $16.76 (0.18%) | $16.91 | $16.62 | 38.24 K | $107.92 M |
| 12/01/2025 | $16.70 | $16.66 (-0.24%) | $16.82 | $16.49 | 74.23 K | $107.27 M |
| 11/28/2025 | $16.20 | $16.48 (1.73%) | $16.63 | $16.19 | 40.80 K | $106.11 M |
| 11/26/2025 | $16.85 | $16.79 (-0.36%) | $17.00 | $16.65 | 60.10 K | $108.11 M |
| 11/25/2025 | $16.88 | $16.80 (-0.47%) | $16.95 | $16.50 | 101.90 K | $108.17 M |
| 11/24/2025 | $16.09 | $16.26 (1.06%) | $16.26 | $16.00 | 71.30 K | $104.70 M |
| 11/21/2025 | $15.46 | $15.76 (1.94%) | $15.83 | $15.20 | 84.30 K | $101.48 M |
| 11/20/2025 | $15.25 | $15.16 (-0.59%) | $15.30 | $15.07 | 24.00 K | $97.61 M |
| 11/19/2025 | $15.12 | $15.08 (-0.26%) | $15.32 | $14.92 | 81.70 K | $97.10 M |
| 11/18/2025 | $15.00 | $15.00 (0%) | $15.00 | $14.82 | 16.10 K | $96.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
