Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Central and Eastern Europe Fund, Inc. (NY: CEE )

9.485 -0.095 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.666 8.686 8.560 8.647 16,288 -0.04(-0.45%)
Nov 29, 2023 8.753 8.753 8.666 8.687 9,757 -0.01(-0.15%)
Nov 28, 2023 8.666 8.715 8.435 8.700 28,388 +0.09(+1.01%)
Nov 27, 2023 8.647 8.647 8.570 8.613 4,489 +0.02(+0.22%)
Nov 24, 2023 8.570 8.623 8.570 8.594 1,689 +0.04(+0.51%)
Nov 22, 2023 8.609 8.657 8.455 8.551 9,805 +0.00(+0.00%)
Nov 21, 2023 8.522 8.609 8.502 8.551 12,809 +0.03(+0.34%)
Nov 20, 2023 8.378 8.618 8.320 8.522 27,938 +0.18(+2.19%)
Nov 17, 2023 8.397 8.416 8.233 8.339 10,913 +0.05(+0.59%)
Nov 16, 2023 8.387 8.387 8.108 8.290 5,855 -0.05(-0.58%)
Nov 15, 2023 8.310 8.344 8.204 8.339 26,495 +0.13(+1.64%)
Nov 14, 2023 8.069 8.320 8.069 8.204 70,173 +0.13(+1.55%)
Nov 13, 2023 8.098 8.185 7.983 8.079 43,204 -0.23(-2.78%)
Nov 10, 2023 8.252 8.310 8.012 8.310 7,289 +0.12(+1.41%)
Nov 09, 2023 8.300 8.300 7.963 8.195 43,219 -0.02(-0.23%)
Nov 08, 2023 8.185 8.422 8.147 8.214 21,536 +0.08(+0.95%)
Nov 07, 2023 8.118 8.180 7.963 8.137 47,936 +0.12(+1.44%)
Nov 06, 2023 8.195 8.291 8.002 8.021 63,639 -0.12(-1.42%)
Nov 03, 2023 8.002 8.137 7.954 8.137 92,632 -0.04(-0.47%)
Nov 02, 2023 8.021 8.175 7.915 8.175 261,997 +0.09(+1.07%)
Nov 01, 2023 8.214 8.214 8.079 8.089 7,293 -0.06(-0.71%)
Oct 31, 2023 8.098 8.185 8.079 8.146 19,180 +0.07(+0.83%)
Oct 30, 2023 8.050 8.098 7.944 8.079 3,228 +0.11(+1.33%)
Oct 27, 2023 8.012 8.137 7.973 7.973 2,877 -0.02(-0.24%)
Oct 26, 2023 8.069 8.127 7.992 7.992 12,944 +0.02(+0.24%)
Oct 25, 2023 8.185 8.262 7.963 7.973 9,148 -0.14(-1.72%)
Oct 24, 2023 7.935 8.281 7.935 8.113 109,742 +0.18(+2.25%)
Oct 23, 2023 7.992 8.065 7.896 7.935 16,813 +0.04(+0.49%)
Oct 20, 2023 7.896 7.963 7.781 7.896 17,712 -0.06(-0.73%)
Oct 19, 2023 7.992 8.054 7.848 7.954 127,203 -0.06(-0.79%)
Oct 18, 2023 7.944 8.089 7.800 8.017 21,173 +0.02(+0.31%)
Oct 17, 2023 8.060 8.320 7.954 7.992 25,296 +0.00(+0.00%)
Oct 16, 2023 7.944 8.127 7.944 7.992 8,494 +0.05(+0.61%)
Oct 13, 2023 7.983 8.137 7.944 7.944 17,311 -0.10(-1.20%)
Oct 12, 2023 8.079 8.079 8.012 8.040 9,827 -0.02(-0.24%)
Oct 11, 2023 8.272 8.378 8.050 8.060 20,151 -0.19(-2.33%)
Oct 10, 2023 8.040 8.252 8.021 8.252 5,028 +0.15(+1.90%)
Oct 09, 2023 7.906 8.175 7.906 8.098 2,568 +0.15(+1.94%)
Oct 06, 2023 7.800 7.954 7.800 7.944 1,146 +0.18(+2.29%)
Oct 05, 2023 7.915 7.954 7.684 7.766 47,438 -0.25(-3.06%)
Oct 04, 2023 7.819 8.012 7.761 8.012 10,230 +0.19(+2.46%)
Oct 03, 2023 8.118 8.118 7.752 7.819 27,876 -0.20(-2.46%)
Oct 02, 2023 8.252 8.252 7.906 8.016 39,471 -0.26(-3.20%)
Sep 29, 2023 8.329 8.426 8.040 8.281 22,279 +0.02(+0.23%)
Sep 28, 2023 8.252 8.329 8.185 8.262 22,921 +0.01(+0.12%)
Sep 27, 2023 8.281 8.358 8.252 8.252 11,333 -0.02(-0.23%)
Sep 26, 2023 8.435 8.512 8.261 8.272 15,273 -0.18(-2.11%)
Sep 25, 2023 8.553 8.450 8.450 8.450 1,504 -0.12(-1.40%)
Sep 22, 2023 8.474 8.599 8.397 8.570 16,424 -0.03(-0.34%)
Sep 21, 2023 8.541 8.599 8.332 8.599 2,053 +0.08(+0.90%)
Sep 20, 2023 8.585 8.585 8.512 8.522 1,679 -0.05(-0.56%)
Sep 19, 2023 8.609 8.666 8.570 8.570 2,081 -0.05(-0.56%)
Sep 18, 2023 8.647 8.695 8.587 8.618 6,564 +0.05(+0.56%)
Sep 15, 2023 8.512 8.570 8.508 8.570 1,344 -0.10(-1.11%)
Sep 14, 2023 8.705 8.705 8.474 8.666 1,867 +0.00(+0.00%)
Sep 13, 2023 8.464 8.666 8.464 8.666 10,168 +0.16(+1.93%)
Sep 12, 2023 8.551 8.551 8.368 8.503 33,926 -0.05(-0.56%)
Sep 11, 2023 8.252 8.560 8.214 8.551 39,555 +0.27(+3.26%)
Sep 08, 2023 8.368 8.500 8.214 8.281 76,963 +0.03(+0.35%)
Sep 07, 2023 8.378 8.618 8.252 8.252 24,016 -0.10(-1.15%)
Sep 06, 2023 8.522 8.869 8.329 8.349 25,515 -0.17(-2.03%)
Sep 05, 2023 8.609 8.830 8.522 8.522 4,176 -0.26(-2.96%)
Sep 01, 2023 8.532 8.787 8.493 8.782 7,774 +0.23(+2.70%)
Aug 31, 2023 8.551 8.763 8.445 8.551 18,433 +0.01(+0.11%)
Aug 30, 2023 8.792 8.801 8.397 8.541 21,424 -0.11(-1.23%)
Aug 29, 2023 8.666 8.936 8.496 8.647 31,818 +0.06(+0.67%)
Aug 28, 2023 8.695 8.792 8.589 8.589 34,850 -0.13(-1.44%)
Aug 25, 2023 8.618 8.714 8.551 8.714 10,313 +0.03(+0.33%)
Aug 24, 2023 8.666 9.013 8.666 8.686 17,707 +0.03(+0.33%)
Aug 23, 2023 8.753 8.753 8.657 8.657 2,189 +0.14(+1.70%)
Aug 22, 2023 8.811 8.811 8.493 8.512 34,823 -0.35(-3.92%)
Aug 21, 2023 8.743 8.946 8.642 8.859 6,804 +0.01(+0.11%)
Aug 18, 2023 8.763 8.914 8.763 8.849 21,594 +0.09(+0.99%)
Aug 17, 2023 8.763 8.975 8.763 8.763 15,267 -0.01(-0.11%)
Aug 16, 2023 8.686 8.955 8.676 8.772 6,612 +0.10(+1.11%)
Aug 15, 2023 8.869 8.898 8.474 8.676 14,043 -0.19(-2.17%)
Aug 14, 2023 8.859 9.013 8.859 8.869 4,887 +0.01(+0.11%)
Aug 11, 2023 8.878 9.023 8.859 8.859 14,207 -0.00(-0.02%)
Aug 10, 2023 8.917 8.984 8.859 8.861 3,390 -0.09(-1.05%)
Aug 09, 2023 8.936 9.003 8.859 8.955 7,458 +0.00(+0.00%)
Aug 08, 2023 8.849 8.994 8.859 8.955 6,515 +0.10(+1.09%)
Aug 07, 2023 9.061 9.080 8.859 8.859 8,247 -0.09(-0.98%)
Aug 04, 2023 8.926 9.052 8.859 8.947 9,227 -0.02(-0.22%)
Aug 03, 2023 8.975 9.100 8.859 8.966 18,927 -0.15(-1.66%)
Aug 02, 2023 8.888 9.117 8.888 9.117 2,673 +0.08(+0.83%)
Aug 01, 2023 9.100 9.138 8.869 9.042 12,439 -0.02(-0.21%)
Jul 31, 2023 9.186 9.186 8.898 9.061 15,924 +0.20(+2.28%)
Jul 28, 2023 8.975 9.167 8.801 8.859 52,505 -0.10(-1.08%)
Jul 27, 2023 8.792 9.003 8.792 8.955 23,318 +0.23(+2.65%)
Jul 26, 2023 8.734 8.849 8.695 8.724 3,814 +0.01(+0.11%)
Jul 25, 2023 8.859 8.859 8.715 8.715 10,758 -0.15(-1.74%)
Jul 24, 2023 8.666 8.971 8.618 8.869 9,570 +0.20(+2.33%)
Jul 21, 2023 8.743 8.859 8.532 8.666 12,961 +0.02(+0.22%)
Jul 20, 2023 8.926 8.965 8.532 8.647 69,289 -0.21(-2.39%)
Jul 19, 2023 8.975 8.975 8.657 8.859 25,714 +0.29(+3.37%)
Jul 18, 2023 8.628 8.849 8.560 8.570 71,295 +0.06(+0.68%)
Jul 17, 2023 8.753 8.753 8.493 8.512 45,846 -0.13(-1.56%)
Jul 14, 2023 8.878 8.946 8.647 8.647 148,231 -0.23(-2.60%)
Jul 13, 2023 9.032 9.417 8.820 8.878 25,258 -0.13(-1.44%)
Jul 12, 2023 8.743 9.022 8.739 9.008 16,213 +0.11(+1.24%)
Jul 11, 2023 8.984 8.984 8.869 8.898 2,564 +0.03(+0.33%)
Jul 10, 2023 8.898 9.010 8.849 8.869 9,814 -0.04(-0.43%)
Jul 07, 2023 8.801 8.907 8.801 8.907 4,061 -0.11(-1.18%)
Jul 06, 2023 8.724 9.013 8.724 9.013 9,571 +0.30(+3.43%)
Jul 05, 2023 8.811 8.837 8.686 8.715 8,329 -0.12(-1.31%)
Jul 03, 2023 8.686 8.851 8.686 8.830 7,490 +0.11(+1.21%)
Jun 30, 2023 8.898 8.898 8.647 8.724 7,478 -0.14(-1.63%)
Jun 29, 2023 8.849 8.936 8.686 8.869 11,229 -0.05(-0.54%)
Jun 28, 2023 8.859 8.917 8.820 8.917 4,972 +0.06(+0.65%)
Jun 27, 2023 9.080 9.080 8.792 8.859 9,061 -0.19(-2.13%)
Jun 26, 2023 9.013 9.322 8.849 9.052 15,471 +0.02(+0.22%)
Jun 23, 2023 8.582 9.937 8.580 9.032 60,519 +0.38(+4.33%)
Jun 22, 2023 8.589 8.666 8.339 8.657 20,984 +0.12(+1.35%)
Jun 21, 2023 8.666 8.686 8.493 8.541 9,694 -0.17(-1.99%)
Jun 20, 2023 8.570 8.859 8.320 8.715 7,972 +0.20(+2.38%)
Jun 16, 2023 8.406 8.570 8.291 8.512 5,732 +0.22(+2.67%)
Jun 15, 2023 8.185 8.426 8.146 8.291 13,423 +0.25(+3.11%)
May 08, 2023 7.867 8.204 7.867 8.040 7,805 +0.01(+0.14%)
May 05, 2023 7.944 8.069 7.848 8.029 5,155 +0.09(+1.07%)
May 04, 2023 8.021 8.175 7.848 7.944 12,241 -0.04(-0.48%)
May 03, 2023 7.915 8.137 7.915 7.983 7,322 -0.20(-2.47%)
May 02, 2023 7.973 8.185 7.819 8.185 2,384 +0.20(+2.53%)
May 01, 2023 7.819 8.118 7.819 7.983 12,453 +0.16(+2.09%)
Apr 28, 2023 7.858 7.896 7.809 7.819 5,610 -0.06(-0.73%)
Apr 27, 2023 7.877 7.877 7.800 7.877 12,322 +0.06(+0.74%)
Apr 26, 2023 7.944 7.944 7.521 7.819 12,913 -0.16(-2.04%)
Apr 25, 2023 7.973 7.983 7.761 7.982 8,925 +0.03(+0.36%)
Apr 24, 2023 7.992 7.992 7.790 7.954 7,104 +0.01(+0.12%)
Apr 21, 2023 7.944 8.098 7.896 7.944 11,404 +0.02(+0.27%)
Apr 20, 2023 8.199 8.329 7.915 7.923 9,573 -0.12(-1.47%)
Apr 19, 2023 8.310 8.320 7.988 8.040 6,247 -0.21(-2.57%)
Apr 18, 2023 8.252 8.378 8.252 8.252 6,776 -0.01(-0.12%)
Apr 17, 2023 8.195 8.358 8.175 8.262 4,680 +0.01(+0.12%)
Apr 14, 2023 8.320 8.375 8.069 8.252 4,920 -0.01(-0.12%)
Apr 13, 2023 8.272 8.367 8.040 8.262 4,772 +0.03(+0.35%)
Apr 12, 2023 8.127 8.281 8.040 8.233 4,715 +0.10(+1.18%)
Apr 11, 2023 8.069 8.368 8.069 8.137 13,269 +0.08(+0.96%)
Apr 10, 2023 8.021 8.324 8.021 8.060 4,492 -0.04(-0.48%)
Apr 06, 2023 7.983 8.243 7.983 8.098 2,648 +0.02(+0.24%)
Apr 05, 2023 8.378 8.378 8.031 8.079 6,098 +0.07(+0.84%)
Apr 04, 2023 8.175 8.281 7.954 8.012 10,128 -0.15(-1.89%)
Apr 03, 2023 7.867 8.166 7.800 8.166 5,323 +0.39(+4.98%)
Mar 31, 2023 7.973 8.108 7.732 7.778 9,364 -0.13(-1.67%)
Mar 30, 2023 7.781 8.031 7.781 7.910 4,868 +0.07(+0.92%)
Mar 29, 2023 7.655 8.054 7.607 7.838 15,736 +0.23(+3.04%)
Mar 28, 2023 7.703 7.761 7.511 7.607 10,417 -0.10(-1.25%)
Mar 27, 2023 7.713 7.792 7.703 7.703 5,240 -0.12(-1.48%)
Mar 24, 2023 7.703 7.874 7.703 7.819 8,796 +0.12(+1.50%)
Mar 23, 2023 7.655 7.841 7.655 7.704 7,278 +0.02(+0.25%)
Mar 22, 2023 7.713 7.713 7.655 7.684 6,009 +0.03(+0.38%)
Mar 21, 2023 7.752 7.790 7.598 7.655 3,646 -0.03(-0.38%)
Mar 20, 2023 7.675 7.694 7.511 7.684 10,759 -0.08(-0.99%)
Mar 17, 2023 7.848 7.954 7.039 7.761 38,376 -0.09(-1.10%)
Mar 16, 2023 7.896 7.944 7.703 7.848 9,443 -0.34(-4.12%)
Mar 15, 2023 8.310 8.310 7.925 8.185 19,922 -0.18(-2.19%)
Mar 14, 2023 7.858 8.378 7.858 8.368 23,104 +0.33(+4.07%)
Mar 13, 2023 8.426 8.549 7.713 8.040 71,604 -0.51(-5.97%)
Mar 10, 2023 8.493 8.715 8.493 8.551 10,570 -0.02(-0.22%)
Mar 09, 2023 8.849 8.946 8.570 8.570 14,599 -0.30(-3.37%)
Mar 08, 2023 8.859 8.902 8.859 8.869 3,188 -0.01(-0.11%)
Mar 07, 2023 8.907 8.926 8.822 8.878 7,712 -0.01(-0.11%)
Mar 06, 2023 8.859 8.946 8.762 8.888 3,939 +0.05(+0.54%)
Mar 03, 2023 8.859 8.946 8.715 8.840 5,756 -0.02(-0.22%)
Mar 02, 2023 8.859 8.907 8.820 8.859 8,643 -0.01(-0.11%)
Mar 01, 2023 8.859 8.948 8.704 8.869 6,928 +0.01(+0.11%)
Feb 28, 2023 8.907 9.032 8.772 8.859 21,552 -0.14(-1.60%)
Feb 24, 2023 9.003 119 +0.14(+1.63%)
Feb 23, 2023 8.878 8.994 8.474 8.859 10,761 -0.01(-0.11%)
Feb 22, 2023 8.811 8.878 8.811 8.869 1,687 -0.02(-0.22%)
Feb 21, 2023 8.859 8.956 8.763 8.888 6,992 +0.03(+0.32%)
Feb 17, 2023 8.801 9.052 8.753 8.859 12,527 +0.03(+0.33%)
Feb 16, 2023 8.763 8.869 8.763 8.830 27,955 -0.03(-0.33%)
Feb 15, 2023 8.936 8.936 8.801 8.859 7,761 -0.06(-0.65%)
Feb 14, 2023 8.907 8.984 8.599 8.917 46,301 +0.01(+0.11%)
Feb 13, 2023 8.975 8.975 8.869 8.907 7,145 -0.03(-0.32%)
Feb 10, 2023 8.878 8.936 8.859 8.936 4,033 +0.00(+0.00%)
Feb 09, 2023 9.052 9.052 8.878 8.936 11,213 -0.10(-1.07%)
Feb 08, 2023 9.032 9.042 8.962 9.032 3,774 -0.01(-0.11%)
Feb 07, 2023 8.907 9.061 8.907 9.042 7,141 +0.13(+1.51%)
Feb 06, 2023 9.061 9.225 8.820 8.907 26,271 -0.06(-0.64%)
Feb 03, 2023 9.100 9.206 8.811 8.965 38,128 -0.14(-1.59%)
Feb 02, 2023 9.177 9.302 9.023 9.109 26,502 -0.09(-0.94%)
Feb 01, 2023 9.340 9.485 8.859 9.196 57,796 -0.19(-2.05%)
Jan 31, 2023 8.898 9.658 8.859 9.389 97,631 +0.67(+7.73%)
Jan 30, 2023 8.811 8.811 8.551 8.715 30,039 -0.10(-1.09%)
Jan 27, 2023 8.763 8.907 8.589 8.811 36,866 +0.06(+0.66%)
Jan 26, 2023 8.859 8.859 8.464 8.753 69,965 -0.02(-0.22%)
Jan 25, 2023 8.878 8.902 8.772 8.772 19,623 -0.12(-1.30%)
Jan 24, 2023 8.869 8.936 8.859 8.888 16,731 +0.03(+0.33%)
Jan 23, 2023 8.849 8.955 8.849 8.859 9,525 +0.04(+0.44%)
Jan 20, 2023 8.715 8.888 8.715 8.820 20,081 +0.06(+0.66%)
Jan 19, 2023 8.878 8.907 8.724 8.763 19,975 -0.11(-1.19%)
Jan 18, 2023 8.859 8.880 8.845 8.869 8,398 +0.00(+0.00%)
Jan 17, 2023 8.715 8.869 8.715 8.869 16,593 +0.17(+1.99%)
Jan 13, 2023 8.666 8.715 8.570 8.695 34,280 +0.08(+0.89%)
Jan 12, 2023 8.676 8.695 8.570 8.618 12,936 +0.01(+0.11%)
Jan 11, 2023 8.570 8.609 8.532 8.609 7,057 +0.04(+0.45%)
Jan 10, 2023 8.638 8.686 8.522 8.570 37,619 +0.01(+0.11%)
Jan 09, 2023 8.570 8.570 8.522 8.560 12,658 +0.05(+0.57%)
Jan 06, 2023 8.522 8.560 8.503 8.512 16,624 +0.00(+0.00%)
Jan 05, 2023 8.512 8.570 8.426 8.512 54,787 +0.10(+1.14%)
Jan 04, 2023 8.108 8.474 8.108 8.416 49,232 +0.33(+4.05%)
Jan 03, 2023 7.935 8.262 7.703 8.089 50,422 +0.13(+1.69%)
Dec 30, 2022 8.031 8.197 7.906 7.954 37,099 +0.01(+0.12%)
Dec 29, 2022 7.992 8.270 7.761 7.944 49,704 +0.11(+1.46%)
Dec 28, 2022 7.858 8.092 7.806 7.830 21,920 -0.01(-0.12%)
Dec 27, 2022 7.905 8.092 7.783 7.839 33,293 -0.02(-0.24%)
Dec 23, 2022 8.026 8.036 7.858 7.858 19,628 -0.07(-0.94%)
Dec 22, 2022 7.989 8.372 7.858 7.933 22,008 +0.00(+0.00%)
Dec 21, 2022 7.895 8.065 7.895 7.933 22,030 +0.07(+0.83%)
Dec 20, 2022 7.858 8.064 7.764 7.867 37,187 +0.03(+0.36%)
Dec 19, 2022 7.858 7.931 7.839 7.839 45,015 -0.10(-1.30%)
Dec 16, 2022 7.914 8.073 7.858 7.942 12,561 -0.06(-0.70%)
Dec 15, 2022 7.952 8.045 7.858 7.998 16,465 +0.00(+0.00%)
Dec 14, 2022 7.746 7.998 7.736 7.998 34,289 +0.20(+2.58%)
Dec 13, 2022 7.764 7.858 7.729 7.797 13,933 +0.05(+0.66%)
Dec 12, 2022 7.624 7.746 7.577 7.746 15,346 +0.12(+1.60%)
Dec 09, 2022 7.456 7.755 7.456 7.624 32,157 +0.14(+1.87%)
Dec 08, 2022 7.428 7.552 7.325 7.484 28,268 +0.07(+0.88%)
Dec 07, 2022 7.549 7.671 7.264 7.418 33,686 -0.12(-1.61%)
Dec 06, 2022 7.671 7.671 7.456 7.540 16,288 -0.15(-1.95%)
Dec 05, 2022 7.484 7.839 7.459 7.690 49,508 +0.19(+2.49%)
Dec 02, 2022 7.325 7.502 7.325 7.502 35,463 +0.15(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.