5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+5.93%
3 MONTH PERFORMANCE
+6.29%
6 MONTH PERFORMANCE
+32.30%
YEAR-TO-DATE PERFORMANCE
+43.09%
1 YEAR PERFORMANCE
+48.10%
The Central and Eastern Europe Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $15.73 | $15.63 (-0.64%) | $15.74 | $15.42 | 13.02 K | $101.45 M |
| 05/29/2025 | $15.85 | $15.69 (-1.01%) | $15.87 | $15.60 | 9.25 K | $101.84 M |
| 05/28/2025 | $15.79 | $15.79 (0%) | $15.90 | $15.20 | 22.20 K | $102.49 M |
| 05/27/2025 | $15.39 | $15.78 (2.53%) | $15.88 | $15.29 | 42.90 K | $102.43 M |
| 05/23/2025 | $15.53 | $15.62 (0.58%) | $15.79 | $15.44 | 28.40 K | $101.39 M |
| 05/22/2025 | $15.69 | $15.78 (0.57%) | $16.10 | $15.16 | 43.03 K | $102.43 M |
| 05/21/2025 | $16.31 | $15.76 (-3.37%) | $16.58 | $15.55 | 110.04 K | $102.30 M |
| 05/20/2025 | $16.89 | $16.64 (-1.48%) | $17.11 | $16.15 | 149.10 K | $108.01 M |
| 05/19/2025 | $15.40 | $16.18 (5.06%) | $16.40 | $15.40 | 108.90 K | $105.02 M |
| 05/16/2025 | $15.45 | $15.51 (0.39%) | $15.62 | $15.37 | 26.40 K | $100.67 M |
| 05/15/2025 | $15.40 | $15.50 (0.65%) | $15.62 | $15.32 | 35.20 K | $100.61 M |
| 05/14/2025 | $15.40 | $15.61 (1.36%) | $15.74 | $15.40 | 40.14 K | $101.32 M |
| 05/13/2025 | $15.20 | $15.26 (0.39%) | $15.41 | $15.05 | 33.73 K | $99.05 M |
| 05/12/2025 | $15.39 | $15.27 (-0.78%) | $15.45 | $15.15 | 28.15 K | $99.11 M |
| 05/09/2025 | $14.64 | $15.10 (3.14%) | $15.20 | $14.64 | 37.41 K | $98.01 M |
| 05/08/2025 | $14.84 | $14.75 (-0.61%) | $14.84 | $14.55 | 6.05 K | $95.74 M |
| 05/07/2025 | $14.68 | $14.69 (0.07%) | $14.75 | $14.61 | 13.00 K | $95.35 M |
| 05/06/2025 | $14.93 | $14.66 (-1.81%) | $14.93 | $14.54 | 13.75 K | $95.16 M |
| 05/05/2025 | $14.85 | $14.90 (0.34%) | $14.91 | $14.61 | 8.11 K | $96.71 M |
| 05/02/2025 | $15.02 | $14.75 (-1.8%) | $15.02 | $14.55 | 12.00 K | $95.74 M |
| 05/01/2025 | $14.80 | $14.61 (-1.28%) | $14.95 | $14.53 | 16.30 K | $94.83 M |
| 04/30/2025 | $14.89 | $14.58 (-2.08%) | $14.89 | $14.50 | 37.30 K | $94.64 M |
| 04/29/2025 | $15.00 | $15.06 (0.4%) | $15.10 | $14.88 | 19.10 K | $97.75 M |
| 04/28/2025 | $15.23 | $14.93 (-1.97%) | $15.23 | $14.68 | 15.40 K | $96.91 M |
| 04/25/2025 | $14.83 | $14.95 (0.81%) | $15.13 | $14.75 | 12.60 K | $97.04 M |
| 04/24/2025 | $14.46 | $14.86 (2.77%) | $15.05 | $14.44 | 39.30 K | $96.45 M |
| 04/23/2025 | $14.45 | $14.43 (-0.14%) | $14.55 | $14.10 | 17.10 K | $93.66 M |
| 04/22/2025 | $13.94 | $14.01 (0.5%) | $14.06 | $13.60 | 11.80 K | $90.94 M |
| 04/21/2025 | $13.63 | $13.75 (0.88%) | $13.80 | $13.15 | 28.11 K | $89.25 M |
| 04/17/2025 | $13.23 | $13.60 (2.8%) | $13.63 | $13.23 | 10.34 K | $88.28 M |
| 04/16/2025 | $13.12 | $13.10 (-0.15%) | $13.28 | $13.02 | 9.20 K | $85.03 M |
| 04/15/2025 | $13.29 | $13.15 (-1.05%) | $13.29 | $12.94 | 20.00 K | $85.35 M |
| 04/14/2025 | $13.01 | $13.11 (0.77%) | $13.22 | $12.93 | 14.60 K | $85.09 M |
| 04/11/2025 | $12.66 | $13.14 (3.79%) | $13.18 | $12.27 | 58.32 K | $85.29 M |
| 04/10/2025 | $12.98 | $12.50 (-3.7%) | $13.28 | $12.15 | 108.65 K | $81.14 M |
| 04/09/2025 | $12.09 | $13.33 (10.26%) | $13.35 | $11.91 | 225.74 K | $86.52 M |
| 04/08/2025 | $12.54 | $12.11 (-3.43%) | $12.95 | $11.91 | 103.20 K | $78.60 M |
| 04/07/2025 | $11.59 | $12.44 (7.33%) | $12.83 | $11.59 | 108.10 K | $80.75 M |
| 04/04/2025 | $13.11 | $12.25 (-6.56%) | $13.11 | $11.20 | 235.83 K | $79.51 M |
| 04/03/2025 | $13.92 | $13.31 (-4.38%) | $13.92 | $13.29 | 130.10 K | $86.39 M |
| 04/02/2025 | $14.24 | $14.25 (0.07%) | $14.40 | $14.20 | 41.60 K | $92.49 M |
| 04/01/2025 | $14.40 | $14.18 (-1.53%) | $14.49 | $14.11 | 34.10 K | $92.04 M |
| 03/31/2025 | $14.59 | $14.43 (-1.1%) | $14.71 | $14.07 | 75.50 K | $93.66 M |
| 03/28/2025 | $15.00 | $14.80 (-1.33%) | $15.06 | $14.75 | 31.75 K | $96.06 M |
| 03/27/2025 | $15.15 | $15.04 (-0.73%) | $15.15 | $14.85 | 43.54 K | $97.62 M |
| 03/26/2025 | $15.00 | $14.95 (-0.33%) | $15.07 | $14.53 | 27.64 K | $97.04 M |
| 03/25/2025 | $15.06 | $14.99 (-0.46%) | $15.16 | $14.89 | 67.83 K | $97.30 M |
| 03/24/2025 | $15.20 | $14.99 (-1.38%) | $15.20 | $14.83 | 38.10 K | $97.30 M |
| 03/21/2025 | $14.87 | $14.94 (0.47%) | $15.04 | $14.76 | 20.90 K | $96.97 M |
| 03/20/2025 | $14.86 | $14.97 (0.74%) | $15.22 | $14.76 | 35.91 K | $97.17 M |
| 03/19/2025 | $15.20 | $15.15 (-0.33%) | $15.48 | $14.88 | 76.70 K | $98.34 M |
| 03/18/2025 | $15.52 | $15.41 (-0.71%) | $15.56 | $14.67 | 163.90 K | $100.02 M |
| 03/17/2025 | $15.07 | $15.40 (2.19%) | $15.49 | $15.01 | 209.60 K | $99.96 M |
| 03/14/2025 | $14.54 | $15.09 (3.78%) | $15.15 | $14.50 | 132.04 K | $97.95 M |
| 03/13/2025 | $14.59 | $14.53 (-0.41%) | $15.03 | $14.11 | 80.25 K | $94.31 M |
| 03/12/2025 | $14.08 | $14.65 (4.05%) | $14.69 | $13.97 | 64.84 K | $95.09 M |
| 03/11/2025 | $14.28 | $13.82 (-3.22%) | $14.76 | $13.26 | 313.34 K | $89.70 M |
| 03/10/2025 | $15.25 | $14.45 (-5.25%) | $15.38 | $14.12 | 125.13 K | $93.79 M |
| 03/07/2025 | $14.59 | $15.00 (2.81%) | $16.20 | $14.57 | 255.70 K | $97.36 M |
| 03/06/2025 | $14.60 | $14.54 (-0.41%) | $14.97 | $14.33 | 70.50 K | $94.38 M |
| 03/05/2025 | $14.62 | $14.62 (0%) | $15.22 | $14.55 | 86.20 K | $94.90 M |
| 03/04/2025 | $14.38 | $14.59 (1.46%) | $14.96 | $13.80 | 71.54 K | $94.70 M |
| 03/03/2025 | $14.73 | $14.26 (-3.19%) | $15.20 | $14.15 | 112.83 K | $92.56 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.
