-
5 DAY PERFORMANCE
-0.48% -
1 MONTH PERFORMANCE
+0.19% -
3 MONTH PERFORMANCE
-4.86% -
6 MONTH PERFORMANCE
+7.35% -
YEAR-TO-DATE PERFORMANCE
+6.36% -
1 YEAR PERFORMANCE
+25.70%
The Central and Eastern Europe Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $10.27 | $10.39 (1.17%) | $10.41 | $10.16 | 50,010 | $65.46 M |
| 08/15/2024 | $10.34 | $10.31 (-0.29%) | $10.34 | $10.22 | 7,800 | $64.96 M |
| 08/14/2024 | $10.21 | $10.29 (0.78%) | $10.37 | $10.21 | 9,200 | $64.83 M |
| 08/13/2024 | $10.29 | $10.28 (-0.1%) | $10.43 | $10.20 | 5,500 | $64.77 M |
| 08/12/2024 | $9.95 | $10.25 (3.02%) | $10.25 | $9.95 | 11,516 | $64.58 M |
| 08/09/2024 | $10.14 | $10.10 (-0.39%) | $10.20 | $9.99 | 4,129 | $63.63 M |
| 08/08/2024 | $10.15 | $10.15 (0%) | $10.30 | $10.03 | 26,044 | $63.95 M |
| 08/07/2024 | $10.25 | $10.20 (-0.49%) | $10.30 | $10.11 | 5,300 | $64.26 M |
| 08/06/2024 | $10.12 | $10.10 (-0.2%) | $10.27 | $9.96 | 25,734 | $63.63 M |
| 08/05/2024 | $9.99 | $10.12 (1.3%) | $10.12 | $9.82 | 13,847 | $63.76 M |
| 08/02/2024 | $10.46 | $10.29 (-1.63%) | $10.68 | $10.15 | 13,312 | $64.83 M |
| 08/01/2024 | $10.68 | $10.46 (-2.06%) | $10.70 | $10.34 | 11,100 | $65.90 M |
| 07/31/2024 | $10.58 | $10.66 (0.76%) | $10.75 | $10.33 | 40,300 | $67.16 M |
| 07/30/2024 | $10.72 | $10.65 (-0.65%) | $10.73 | $10.28 | 34,545 | $67.10 M |
| 07/29/2024 | $11.02 | $10.70 (-2.9%) | $11.12 | $10.60 | 13,300 | $67.41 M |
| 07/26/2024 | $10.95 | $10.85 (-0.91%) | $11.15 | $10.57 | 20,017 | $68.36 M |
| 07/25/2024 | $10.63 | $10.83 (1.88%) | $11.01 | $10.56 | 15,800 | $68.23 M |
| 07/24/2024 | $10.72 | $10.75 (0.28%) | $10.96 | $10.66 | 13,330 | $67.73 M |
| 07/23/2024 | $10.71 | $10.78 (0.65%) | $11.11 | $10.64 | 48,305 | $67.92 M |
| 07/22/2024 | $10.69 | $10.80 (1.03%) | $10.91 | $10.69 | 5,654 | $68.04 M |
| 07/19/2024 | $10.70 | $10.78 (0.75%) | $11.01 | $10.69 | 31,115 | $67.92 M |
| 07/18/2024 | $10.82 | $10.76 (-0.55%) | $10.96 | $10.61 | 12,238 | $67.79 M |
| 07/17/2024 | $10.78 | $10.75 (-0.28%) | $11.05 | $10.75 | 29,660 | $67.73 M |
| 07/16/2024 | $10.97 | $11.04 (0.64%) | $11.14 | $10.89 | 20,241 | $69.56 M |
| 07/15/2024 | $11.15 | $11.00 (-1.35%) | $11.15 | $10.88 | 10,125 | $69.30 M |
| 07/12/2024 | $11.18 | $11.07 (-0.98%) | $11.18 | $11.00 | 7,699 | $69.75 M |
| 07/11/2024 | $10.89 | $11.06 (1.56%) | $11.15 | $10.70 | 9,655 | $69.68 M |
| 07/10/2024 | $10.80 | $10.97 (1.57%) | $11.00 | $10.71 | 14,926 | $69.12 M |
| 07/09/2024 | $10.85 | $10.85 (0%) | $10.90 | $10.74 | 4,225 | $68.36 M |
| 07/08/2024 | $10.95 | $10.89 (-0.55%) | $10.99 | $10.82 | 4,162 | $68.61 M |