Central and Eastern Europ... (CEE)
13.35
-0.90 (-6.32%)
At close: Apr 03, 2025, 3:59 PM
13.43
0.58%
After-hours: Apr 03, 2025, 08:00 PM EDT
Central and Eastern Europe Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.24 | 14.40 | 14.20 | 14.25 | 0.07 | 0.49% | 39,112 |
| Apr 1, 2025 | 14.40 | 14.49 | 14.11 | 14.18 | -0.25 | -1.73% | 34,103 |
| Mar 31, 2025 | 14.59 | 14.71 | 14.07 | 14.43 | -0.37 | -2.50% | 75,500 |
| Mar 28, 2025 | 15.00 | 15.06 | 14.75 | 14.80 | -0.24 | -1.60% | 31,745 |
| Mar 27, 2025 | 15.15 | 15.15 | 14.85 | 15.04 | 0.09 | 0.60% | 43,540 |
| Mar 26, 2025 | 15.00 | 15.07 | 14.53 | 14.95 | -0.04 | -0.27% | 27,636 |
| Mar 25, 2025 | 15.06 | 15.16 | 14.89 | 14.99 | 0.00 | 0.00% | 67,828 |
| Mar 24, 2025 | 15.20 | 15.20 | 14.83 | 14.99 | 0.05 | 0.33% | 38,100 |
| Mar 21, 2025 | 14.87 | 15.04 | 14.76 | 14.94 | -0.03 | -0.20% | 20,900 |
| Mar 20, 2025 | 14.86 | 15.22 | 14.76 | 14.97 | -0.18 | -1.19% | 35,905 |
| Mar 19, 2025 | 15.20 | 15.48 | 14.88 | 15.15 | -0.26 | -1.69% | 76,700 |
| Mar 18, 2025 | 15.52 | 15.56 | 14.67 | 15.41 | 0.01 | 0.06% | 163,900 |
| Mar 17, 2025 | 15.07 | 15.49 | 15.01 | 15.40 | 0.31 | 2.05% | 209,600 |
| Mar 14, 2025 | 14.54 | 15.15 | 14.50 | 15.09 | 0.56 | 3.85% | 132,042 |
| Mar 13, 2025 | 14.59 | 15.03 | 14.11 | 14.53 | -0.12 | -0.82% | 80,246 |
| Mar 12, 2025 | 14.08 | 14.69 | 13.97 | 14.65 | 0.83 | 6.01% | 64,839 |
| Mar 11, 2025 | 14.28 | 14.76 | 13.26 | 13.82 | -0.63 | -4.36% | 313,336 |
| Mar 10, 2025 | 15.25 | 15.38 | 14.12 | 14.45 | -0.55 | -3.67% | 125,130 |
| Mar 7, 2025 | 14.59 | 16.20 | 14.57 | 15.00 | 0.46 | 3.16% | 255,700 |
| Mar 6, 2025 | 14.60 | 14.97 | 14.33 | 14.54 | -0.08 | -0.55% | 70,500 |
| Mar 5, 2025 | 14.62 | 15.22 | 14.55 | 14.62 | 0.03 | 0.21% | 86,200 |
| Mar 4, 2025 | 14.38 | 14.96 | 13.80 | 14.59 | 0.33 | 2.31% | 71,538 |
| Mar 3, 2025 | 14.73 | 15.20 | 14.15 | 14.26 | -0.44 | -2.99% | 112,834 |
| Feb 28, 2025 | 14.96 | 15.39 | 13.66 | 14.70 | -0.10 | -0.68% | 185,549 |
| Feb 27, 2025 | 15.39 | 15.58 | 14.71 | 14.80 | -0.54 | -3.52% | 41,343 |
| Feb 26, 2025 | 15.16 | 15.48 | 14.75 | 15.34 | 0.48 | 3.23% | 51,900 |
| Feb 25, 2025 | 15.33 | 15.67 | 14.59 | 14.86 | -0.26 | -1.72% | 87,600 |
| Feb 24, 2025 | 14.16 | 15.22 | 13.81 | 15.12 | 1.07 | 7.62% | 127,200 |
| Feb 21, 2025 | 15.50 | 15.51 | 13.63 | 14.05 | -1.42 | -9.18% | 165,723 |
| Feb 20, 2025 | 15.10 | 15.50 | 15.10 | 15.47 | 0.29 | 1.91% | 93,627 |
| Feb 19, 2025 | 15.46 | 15.82 | 15.01 | 15.18 | -0.33 | -2.13% | 71,300 |
| Feb 18, 2025 | 15.70 | 16.05 | 15.36 | 15.51 | 0.02 | 0.13% | 93,300 |
| Feb 14, 2025 | 16.09 | 16.10 | 15.14 | 15.49 | -0.08 | -0.51% | 186,759 |
| Feb 13, 2025 | 15.85 | 16.71 | 15.20 | 15.57 | 0.17 | 1.10% | 375,800 |
| Feb 12, 2025 | 13.80 | 16.07 | 13.34 | 15.40 | 1.55 | 11.19% | 540,268 |
| Feb 11, 2025 | 13.40 | 13.85 | 13.39 | 13.85 | 0.44 | 3.28% | 40,304 |
| Feb 10, 2025 | 13.45 | 13.45 | 13.06 | 13.41 | 0.13 | 0.98% | 18,227 |
| Feb 7, 2025 | 13.12 | 13.44 | 12.76 | 13.28 | 0.18 | 1.37% | 23,237 |
| Feb 6, 2025 | 12.99 | 13.13 | 12.90 | 13.10 | 0.20 | 1.55% | 24,400 |
| Feb 5, 2025 | 12.96 | 12.96 | 12.70 | 12.90 | 0.08 | 0.62% | 6,124 |
| Feb 4, 2025 | 12.62 | 12.85 | 12.62 | 12.82 | 0.07 | 0.55% | 12,100 |
| Feb 3, 2025 | 12.73 | 12.86 | 12.69 | 12.75 | 0.24 | 1.92% | 22,442 |
| Jan 31, 2025 | 11.92 | 12.65 | 11.92 | 12.51 | -0.30 | -2.34% | 16,220 |
| Jan 30, 2025 | 13.00 | 13.00 | 12.77 | 12.81 | -0.01 | -0.08% | 2,617 |
| Jan 29, 2025 | 12.76 | 12.93 | 12.68 | 12.82 | 0.07 | 0.55% | 15,638 |
| Jan 28, 2025 | 12.93 | 12.93 | 12.54 | 12.75 | -0.08 | -0.62% | 2,831 |
| Jan 27, 2025 | 12.82 | 12.97 | 12.66 | 12.83 | -0.14 | -1.08% | 11,739 |
| Jan 24, 2025 | 12.73 | 13.15 | 12.70 | 12.97 | 0.24 | 1.89% | 32,100 |
| Jan 23, 2025 | 12.24 | 12.73 | 11.99 | 12.73 | 0.48 | 3.92% | 32,836 |
| Jan 22, 2025 | 12.38 | 12.62 | 12.02 | 12.25 | 0.08 | 0.66% | 32,600 |