-
5 DAY PERFORMANCE
-4.21% -
1 MONTH PERFORMANCE
+14.62% -
3 MONTH PERFORMANCE
+9.83% -
6 MONTH PERFORMANCE
+16.08% -
YEAR-TO-DATE PERFORMANCE
+21.44% -
1 YEAR PERFORMANCE
+36.72%
The Central and Eastern Europe Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.73 | $11.85 (1.02%) | $11.92 | $11.61 | 73,875 | $74.76 M |
| 11/15/2024 | $12.18 | $11.83 (-2.87%) | $12.22 | $11.74 | 59,500 | $74.63 M |
| 11/14/2024 | $12.50 | $12.36 (-1.12%) | $12.64 | $12.26 | 25,100 | $77.97 M |
| 11/13/2024 | $12.86 | $12.58 (-2.18%) | $12.88 | $12.45 | 29,109 | $79.36 M |
| 11/12/2024 | $13.05 | $12.87 (-1.38%) | $13.05 | $12.75 | 7,900 | $81.19 M |
| 11/11/2024 | $12.94 | $13.05 (0.85%) | $13.17 | $12.70 | 160,600 | $82.33 M |
| 11/08/2024 | $12.01 | $13.14 (9.41%) | $13.36 | $12.01 | 269,325 | $82.79 M |
| 11/07/2024 | $11.27 | $11.98 (6.3%) | $12.05 | $11.23 | 97,500 | $75.48 M |
| 11/06/2024 | $11.15 | $11.39 (2.15%) | $11.75 | $11.15 | 141,409 | $71.76 M |
| 11/05/2024 | $10.73 | $10.99 (2.42%) | $11.10 | $10.67 | 16,601 | $69.24 M |
| 11/04/2024 | $10.63 | $10.72 (0.85%) | $10.91 | $10.60 | 19,400 | $67.54 M |
| 11/01/2024 | $10.77 | $10.71 (-0.56%) | $10.77 | $10.61 | 26,528 | $67.48 M |
| 10/31/2024 | $10.70 | $10.67 (-0.28%) | $10.71 | $10.62 | 14,442 | $67.23 M |
| 10/30/2024 | $10.59 | $10.68 (0.85%) | $10.68 | $10.57 | 42,002 | $67.29 M |
| 10/29/2024 | $10.63 | $10.65 (0.19%) | $10.72 | $10.57 | 25,644 | $67.10 M |
| 10/28/2024 | $10.45 | $10.61 (1.53%) | $10.68 | $10.33 | 84,800 | $66.85 M |
| 10/25/2024 | $10.33 | $10.37 (0.39%) | $10.48 | $10.33 | 28,821 | $65.34 M |
| 10/24/2024 | $10.30 | $10.35 (0.49%) | $10.41 | $10.30 | 23,200 | $65.21 M |
| 10/23/2024 | $10.35 | $10.32 (-0.29%) | $10.38 | $10.32 | 13,300 | $65.02 M |
| 10/22/2024 | $10.36 | $10.35 (-0.1%) | $10.38 | $10.30 | 15,089 | $65.21 M |
| 10/21/2024 | $10.36 | $10.41 (0.48%) | $10.43 | $10.20 | 25,342 | $65.59 M |
| 10/18/2024 | $10.31 | $10.33 (0.19%) | $10.35 | $10.14 | 12,700 | $65.08 M |
| 10/17/2024 | $10.30 | $10.31 (0.1%) | $10.38 | $10.27 | 25,700 | $64.96 M |
| 10/16/2024 | $10.21 | $10.35 (1.37%) | $10.35 | $10.21 | 7,400 | $65.21 M |
| 10/15/2024 | $10.20 | $10.21 (0.1%) | $10.30 | $10.15 | 7,749 | $64.33 M |
| 10/14/2024 | $10.33 | $10.29 (-0.39%) | $10.37 | $10.26 | 8,000 | $64.83 M |
| 10/11/2024 | $10.20 | $10.31 (1.08%) | $10.36 | $10.20 | 6,027 | $64.96 M |
| 10/10/2024 | $10.36 | $10.25 (-1.06%) | $10.36 | $10.24 | 6,413 | $64.58 M |
| 10/09/2024 | $10.20 | $10.35 (1.47%) | $10.36 | $10.20 | 11,000 | $65.21 M |
| 10/08/2024 | $10.25 | $10.30 (0.49%) | $10.30 | $10.21 | 932 | $64.89 M |
| 10/07/2024 | $10.35 | $10.29 (-0.58%) | $10.35 | $10.21 | 10,600 | $64.83 M |
| 10/04/2024 | $10.62 | $10.35 (-2.54%) | $10.62 | $10.35 | 10,500 | $65.21 M |
| 10/03/2024 | $10.50 | $10.36 (-1.33%) | $10.50 | $10.35 | 2,801 | $65.27 M |
| 10/02/2024 | $10.40 | $10.45 (0.48%) | $10.53 | $10.38 | 5,904 | $65.84 M |
| 10/01/2024 | $10.82 | $10.42 (-3.7%) | $10.82 | $10.42 | 5,000 | $65.65 M |
| 09/30/2024 | $10.85 | $10.72 (-1.2%) | $10.85 | $10.65 | 11,600 | $67.54 M |
| 09/27/2024 | $10.66 | $10.76 (0.94%) | $10.76 | $10.58 | 4,100 | $67.79 M |
| 09/26/2024 | $10.61 | $10.61 (0%) | $10.63 | $10.54 | 47,900 | $66.85 M |
| 09/25/2024 | $10.58 | $10.63 (0.47%) | $10.73 | $10.58 | 16,500 | $66.97 M |
| 09/24/2024 | $10.51 | $10.56 (0.48%) | $10.64 | $10.30 | 42,900 | $66.53 M |
| 09/23/2024 | $10.29 | $10.42 (1.26%) | $10.50 | $10.28 | 10,000 | $65.65 M |
| 09/20/2024 | $10.26 | $10.38 (1.17%) | $10.38 | $10.26 | 10,717 | $65.40 M |
| 09/19/2024 | $10.37 | $10.42 (0.48%) | $10.56 | $10.37 | 22,309 | $65.65 M |
| 09/18/2024 | $10.31 | $10.40 (0.87%) | $10.41 | $10.26 | 19,900 | $65.52 M |
| 09/17/2024 | $10.39 | $10.42 (0.29%) | $10.45 | $10.31 | 13,900 | $65.65 M |
| 09/16/2024 | $10.33 | $10.34 (0.1%) | $10.44 | $10.26 | 24,345 | $65.15 M |
| 09/13/2024 | $10.32 | $10.38 (0.58%) | $10.41 | $10.25 | 8,111 | $65.40 M |
| 09/12/2024 | $10.36 | $10.25 (-1.06%) | $10.42 | $10.25 | 1,948 | $64.58 M |
| 09/11/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 200 | $64.45 M |
| 09/10/2024 | $10.36 | $10.35 (-0.1%) | $10.36 | $10.35 | 600 | $65.21 M |
| 09/09/2024 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.27 | 1,700 | $65.34 M |
| 09/06/2024 | $10.23 | $10.35 (1.17%) | $10.48 | $10.23 | 5,100 | $65.21 M |
| 09/05/2024 | $10.49 | $10.35 (-1.33%) | $10.49 | $10.22 | 3,000 | $65.21 M |
| 09/04/2024 | $10.28 | $10.48 (1.95%) | $10.48 | $10.27 | 36,700 | $66.03 M |
| 09/03/2024 | $10.50 | $10.37 (-1.24%) | $10.51 | $10.30 | 16,422 | $65.34 M |
| 08/30/2024 | $10.76 | $10.55 (-1.95%) | $10.76 | $10.55 | 1,200 | $66.47 M |
| 08/29/2024 | $10.31 | $10.46 (1.45%) | $10.55 | $10.26 | 3,700 | $65.90 M |
| 08/28/2024 | $10.40 | $10.35 (-0.48%) | $10.52 | $10.35 | 3,100 | $65.21 M |
| 08/27/2024 | $10.66 | $10.52 (-1.31%) | $10.71 | $10.52 | 4,726 | $66.28 M |
| 08/26/2024 | $10.63 | $10.60 (-0.28%) | $10.63 | $10.51 | 2,700 | $66.78 M |
| 08/23/2024 | $10.46 | $10.55 (0.86%) | $10.84 | $10.35 | 14,400 | $66.47 M |
| 08/22/2024 | $10.89 | $10.66 (-2.11%) | $10.89 | $10.58 | 7,200 | $67.16 M |
| 08/21/2024 | $10.59 | $10.89 (2.83%) | $10.89 | $10.55 | 5,900 | $68.61 M |
| 08/20/2024 | $10.78 | $10.65 (-1.21%) | $10.84 | $10.53 | 12,236 | $67.10 M |
| 08/19/2024 | $10.41 | $10.78 (3.55%) | $10.81 | $10.36 | 59,129 | $67.92 M |