5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
-11.94%
3 MONTH PERFORMANCE
+12.43%
6 MONTH PERFORMANCE
+31.36%
YEAR-TO-DATE PERFORMANCE
+24.27%
1 YEAR PERFORMANCE
+43.60%
The Central and Eastern Europe Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $13.23 | $13.60 (2.8%) | $13.63 | $13.23 | 10,335 | $88.28 M |
| 04/16/2025 | $13.12 | $13.10 (-0.15%) | $13.28 | $13.02 | 9,200 | $85.03 M |
| 04/15/2025 | $13.29 | $13.15 (-1.05%) | $13.29 | $12.94 | 20,000 | $85.35 M |
| 04/14/2025 | $13.01 | $13.11 (0.77%) | $13.22 | $12.93 | 14,600 | $85.09 M |
| 04/11/2025 | $12.66 | $13.14 (3.79%) | $13.18 | $12.27 | 58,321 | $85.29 M |
| 04/10/2025 | $12.98 | $12.50 (-3.7%) | $13.28 | $12.15 | 108,648 | $81.14 M |
| 04/09/2025 | $12.09 | $13.33 (10.26%) | $13.35 | $11.91 | 225,736 | $86.52 M |
| 04/08/2025 | $12.54 | $12.11 (-3.43%) | $12.95 | $11.91 | 103,200 | $78.60 M |
| 04/07/2025 | $11.59 | $12.44 (7.33%) | $12.83 | $11.59 | 108,100 | $80.75 M |
| 04/04/2025 | $13.11 | $12.25 (-6.56%) | $13.11 | $11.20 | 235,829 | $79.51 M |
| 04/03/2025 | $13.92 | $13.31 (-4.38%) | $13.92 | $13.29 | 130,100 | $86.39 M |
| 04/02/2025 | $14.24 | $14.25 (0.07%) | $14.40 | $14.20 | 41,600 | $92.49 M |
| 04/01/2025 | $14.40 | $14.18 (-1.53%) | $14.49 | $14.11 | 34,103 | $92.04 M |
| 03/31/2025 | $14.59 | $14.43 (-1.1%) | $14.71 | $14.07 | 75,500 | $93.66 M |
| 03/28/2025 | $15.00 | $14.80 (-1.33%) | $15.06 | $14.75 | 31,745 | $96.06 M |
| 03/27/2025 | $15.15 | $15.04 (-0.73%) | $15.15 | $14.85 | 43,540 | $97.62 M |
| 03/26/2025 | $15.00 | $14.95 (-0.33%) | $15.07 | $14.53 | 27,636 | $97.04 M |
| 03/25/2025 | $15.06 | $14.99 (-0.46%) | $15.16 | $14.89 | 67,828 | $97.30 M |
| 03/24/2025 | $15.20 | $14.99 (-1.38%) | $15.20 | $14.83 | 38,100 | $97.30 M |
| 03/21/2025 | $14.87 | $14.94 (0.47%) | $15.04 | $14.76 | 20,900 | $96.97 M |
| 03/20/2025 | $14.86 | $14.97 (0.74%) | $15.22 | $14.76 | 35,905 | $97.17 M |
| 03/19/2025 | $15.20 | $15.15 (-0.33%) | $15.48 | $14.88 | 76,700 | $98.34 M |
| 03/18/2025 | $15.52 | $15.41 (-0.71%) | $15.56 | $14.67 | 163,900 | $100.02 M |
| 03/17/2025 | $15.07 | $15.40 (2.19%) | $15.49 | $15.01 | 209,600 | $99.96 M |
| 03/14/2025 | $14.54 | $15.09 (3.78%) | $15.15 | $14.50 | 132,042 | $97.95 M |
| 03/13/2025 | $14.59 | $14.53 (-0.41%) | $15.03 | $14.11 | 80,246 | $94.31 M |
| 03/12/2025 | $14.08 | $14.65 (4.05%) | $14.69 | $13.97 | 64,839 | $95.09 M |
| 03/11/2025 | $14.28 | $13.82 (-3.22%) | $14.76 | $13.26 | 313,336 | $89.70 M |
| 03/10/2025 | $15.25 | $14.45 (-5.25%) | $15.38 | $14.12 | 125,130 | $93.79 M |
| 03/07/2025 | $14.59 | $15.00 (2.81%) | $16.20 | $14.57 | 255,700 | $97.36 M |
| 03/06/2025 | $14.60 | $14.54 (-0.41%) | $14.97 | $14.33 | 70,500 | $94.38 M |
| 03/05/2025 | $14.62 | $14.62 (0%) | $15.22 | $14.55 | 86,200 | $94.90 M |
| 03/04/2025 | $14.38 | $14.59 (1.46%) | $14.96 | $13.80 | 71,538 | $94.70 M |
| 03/03/2025 | $14.73 | $14.26 (-3.19%) | $15.20 | $14.15 | 112,834 | $92.56 M |
| 02/28/2025 | $14.96 | $14.70 (-1.74%) | $15.39 | $13.66 | 185,549 | $95.42 M |
| 02/27/2025 | $15.39 | $14.80 (-3.83%) | $15.58 | $14.71 | 41,343 | $96.06 M |
| 02/26/2025 | $15.16 | $15.34 (1.19%) | $15.48 | $14.75 | 51,900 | $99.57 M |
| 02/25/2025 | $15.33 | $14.86 (-3.07%) | $15.67 | $14.59 | 87,600 | $96.45 M |
| 02/24/2025 | $14.16 | $15.12 (6.78%) | $15.22 | $13.81 | 127,200 | $98.14 M |
| 02/21/2025 | $15.50 | $14.05 (-9.35%) | $15.51 | $13.63 | 165,723 | $91.20 M |
| 02/20/2025 | $15.10 | $15.47 (2.45%) | $15.50 | $15.10 | 93,627 | $100.41 M |
| 02/19/2025 | $15.46 | $15.18 (-1.81%) | $15.82 | $15.01 | 71,300 | $98.53 M |
| 02/18/2025 | $15.70 | $15.51 (-1.21%) | $16.05 | $15.36 | 93,300 | $100.67 M |
| 02/14/2025 | $16.09 | $15.49 (-3.73%) | $16.10 | $15.14 | 186,759 | $100.54 M |
| 02/13/2025 | $15.85 | $15.57 (-1.77%) | $16.71 | $15.20 | 375,800 | $101.06 M |
| 02/12/2025 | $13.80 | $15.40 (11.59%) | $16.07 | $13.34 | 540,268 | $99.96 M |
| 02/11/2025 | $13.40 | $13.85 (3.36%) | $13.85 | $13.39 | 40,304 | $89.90 M |
| 02/10/2025 | $13.45 | $13.41 (-0.3%) | $13.45 | $13.06 | 18,227 | $87.04 M |
| 02/07/2025 | $13.12 | $13.28 (1.22%) | $13.44 | $12.76 | 23,237 | $86.20 M |
| 02/06/2025 | $12.99 | $13.10 (0.85%) | $13.13 | $12.90 | 24,400 | $85.03 M |
| 02/05/2025 | $12.96 | $12.90 (-0.46%) | $12.96 | $12.70 | 6,124 | $83.73 M |
| 02/04/2025 | $12.62 | $12.82 (1.58%) | $12.85 | $12.62 | 12,100 | $83.21 M |
| 02/03/2025 | $12.73 | $12.75 (0.16%) | $12.86 | $12.69 | 22,442 | $82.76 M |
| 01/31/2025 | $11.92 | $12.51 (4.95%) | $12.65 | $11.92 | 16,220 | $81.20 M |
| 01/30/2025 | $13.00 | $12.81 (-1.46%) | $13.00 | $12.77 | 2,617 | $83.15 M |
| 01/29/2025 | $12.76 | $12.82 (0.47%) | $12.93 | $12.68 | 15,638 | $83.21 M |
| 01/28/2025 | $12.93 | $12.75 (-1.39%) | $12.93 | $12.54 | 2,831 | $82.76 M |
| 01/27/2025 | $12.82 | $12.83 (0.08%) | $12.97 | $12.66 | 11,739 | $83.28 M |
| 01/24/2025 | $12.73 | $12.97 (1.89%) | $13.15 | $12.70 | 32,100 | $84.19 M |
| 01/23/2025 | $12.24 | $12.73 (4%) | $12.73 | $11.99 | 32,836 | $82.63 M |
| 01/22/2025 | $12.38 | $12.25 (-1.05%) | $12.62 | $12.02 | 32,600 | $79.51 M |
| 01/21/2025 | $12.15 | $12.17 (0.16%) | $12.52 | $12.15 | 11,638 | $78.99 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.
