5 DAY PERFORMANCE
-10.08%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
+15.43%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+23.47%
Central and Eastern Europe Fund Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.71 | $21.12 (1.98%) | $21.13 | $20.27 | 44.78 K | $134.56 M |
| 05/05/2026 | $20.30 | $20.48 (0.89%) | $20.55 | $19.88 | 15.70 K | $132.27 M |
| 05/04/2026 | $20.48 | $20.15 (-1.61%) | $20.48 | $19.87 | 10.80 K | $130.14 M |
| 05/01/2026 | $20.12 | $20.13 (0.05%) | $20.37 | $19.73 | 7.01 K | $130.01 M |
| 04/30/2026 | $20.04 | $20.32 (1.4%) | $20.40 | $19.51 | 37.36 K | $131.23 M |
| 04/29/2026 | $20.24 | $20.40 (0.79%) | $20.58 | $19.60 | 48.82 K | $131.75 M |
| 04/28/2026 | $20.02 | $20.13 (0.55%) | $20.47 | $19.77 | 9.41 K | $130.01 M |
| 04/27/2026 | $20.43 | $20.25 (-0.88%) | $20.60 | $20.08 | 9.72 K | $130.78 M |
| 04/24/2026 | $20.13 | $20.24 (0.55%) | $20.51 | $19.99 | 16.30 K | $130.72 M |
| 04/23/2026 | $20.31 | $20.02 (-1.43%) | $20.31 | $19.71 | 15.33 K | $129.30 M |
| 04/22/2026 | $20.39 | $20.50 (0.54%) | $20.67 | $20.21 | 8.62 K | $132.40 M |
| 04/21/2026 | $20.65 | $20.34 (-1.5%) | $21.10 | $20.33 | 8.20 K | $131.36 M |
| 04/20/2026 | $20.86 | $20.83 (-0.14%) | $21.49 | $20.72 | 13.22 K | $134.53 M |
| 04/17/2026 | $21.20 | $20.90 (-1.42%) | $21.86 | $20.80 | 36.01 K | $134.98 M |
| 04/16/2026 | $20.55 | $21.01 (2.24%) | $21.19 | $20.11 | 116.30 K | $135.69 M |
| 04/15/2026 | $21.00 | $21.03 (0.14%) | $21.23 | $20.48 | 30.30 K | $135.82 M |
| 04/14/2026 | $20.68 | $20.67 (-0.05%) | $20.71 | $20.30 | 21.00 K | $133.49 M |
| 04/13/2026 | $19.75 | $20.29 (2.73%) | $20.30 | $19.05 | 45.80 K | $131.04 M |
| 04/10/2026 | $19.39 | $19.83 (2.27%) | $19.91 | $19.35 | 47.92 K | $128.07 M |
| 04/09/2026 | $19.10 | $19.13 (0.16%) | $19.28 | $18.80 | 5.20 K | $123.55 M |
| 04/08/2026 | $18.44 | $18.92 (2.6%) | $19.12 | $18.44 | 18.70 K | $122.19 M |
| 04/07/2026 | $18.13 | $18.21 (0.44%) | $18.37 | $17.62 | 20.33 K | $117.61 M |
| 04/06/2026 | $18.10 | $18.30 (1.1%) | $18.38 | $17.96 | 5.10 K | $118.19 M |
| 04/02/2026 | $17.75 | $18.10 (1.97%) | $18.38 | $17.63 | 7.60 K | $116.90 M |
| 04/01/2026 | $18.41 | $18.21 (-1.09%) | $18.48 | $18.10 | 13.30 K | $117.61 M |
| 03/31/2026 | $17.59 | $18.30 (4.04%) | $18.37 | $17.50 | 22.60 K | $118.19 M |
| 03/30/2026 | $17.38 | $17.47 (0.52%) | $17.83 | $17.16 | 21.21 K | $112.83 M |
| 03/27/2026 | $17.49 | $17.33 (-0.91%) | $17.62 | $17.15 | 6.32 K | $111.92 M |
| 03/26/2026 | $17.67 | $17.55 (-0.68%) | $17.84 | $17.09 | 38.60 K | $113.34 M |
| 03/25/2026 | $17.16 | $17.69 (3.09%) | $17.77 | $17.16 | 18.00 K | $114.25 M |
| 03/24/2026 | $17.51 | $17.15 (-2.06%) | $17.58 | $17.06 | 27.20 K | $110.76 M |
| 03/23/2026 | $17.42 | $17.47 (0.29%) | $17.77 | $17.05 | 37.90 K | $112.83 M |
| 03/20/2026 | $17.57 | $17.13 (-2.5%) | $17.63 | $17.00 | 16.91 K | $110.63 M |
| 03/19/2026 | $17.36 | $17.67 (1.79%) | $17.93 | $17.11 | 45.83 K | $114.12 M |
| 03/18/2026 | $17.92 | $17.85 (-0.39%) | $18.30 | $17.42 | 20.30 K | $115.28 M |
| 03/17/2026 | $17.60 | $17.99 (2.22%) | $18.38 | $17.60 | 44.32 K | $116.19 M |
| 03/16/2026 | $17.74 | $17.57 (-0.96%) | $18.20 | $17.57 | 15.42 K | $113.47 M |
| 03/13/2026 | $18.01 | $17.90 (-0.61%) | $18.40 | $17.34 | 17.60 K | $115.60 M |
| 03/12/2026 | $18.35 | $17.98 (-2.02%) | $18.41 | $17.91 | 10.73 K | $116.12 M |
| 03/11/2026 | $18.37 | $18.38 (0.05%) | $18.57 | $17.90 | 3.94 K | $118.70 M |
| 03/10/2026 | $18.28 | $18.36 (0.44%) | $18.48 | $17.91 | 16.30 K | $118.58 M |
| 03/09/2026 | $18.00 | $18.30 (1.67%) | $18.46 | $17.39 | 94.91 K | $118.19 M |
| 03/06/2026 | $18.64 | $18.07 (-3.06%) | $18.66 | $18.00 | 41.80 K | $116.70 M |
| 03/05/2026 | $18.83 | $18.60 (-1.22%) | $19.06 | $18.20 | 14.40 K | $120.13 M |
| 03/04/2026 | $19.34 | $18.94 (-2.07%) | $19.34 | $18.71 | 4.70 K | $122.32 M |
| 03/03/2026 | $19.05 | $18.56 (-2.57%) | $19.05 | $18.10 | 47.20 K | $119.87 M |
| 03/02/2026 | $19.42 | $19.49 (0.36%) | $19.54 | $19.01 | 19.93 K | $125.87 M |
| 02/27/2026 | $19.40 | $19.53 (0.67%) | $19.74 | $19.23 | 16.95 K | $126.13 M |
| 02/26/2026 | $19.75 | $19.63 (-0.61%) | $19.89 | $19.30 | 17.23 K | $126.78 M |
| 02/25/2026 | $19.66 | $19.73 (0.36%) | $19.98 | $19.50 | 9.30 K | $127.42 M |
| 02/24/2026 | $19.66 | $19.61 (-0.25%) | $19.66 | $19.36 | 23.52 K | $126.65 M |
| 02/23/2026 | $19.68 | $19.69 (0.05%) | $19.72 | $19.41 | 4.80 K | $127.17 M |
| 02/20/2026 | $19.59 | $19.50 (-0.46%) | $19.66 | $19.46 | 7.34 K | $125.94 M |
| 02/19/2026 | $19.51 | $19.50 (-0.05%) | $19.67 | $19.35 | 18.50 K | $125.94 M |
| 02/18/2026 | $19.38 | $19.63 (1.29%) | $19.78 | $19.38 | 7.81 K | $126.78 M |
| 02/17/2026 | $19.94 | $19.59 (-1.76%) | $19.94 | $19.29 | 55.20 K | $126.52 M |
| 02/13/2026 | $19.82 | $19.74 (-0.4%) | $19.87 | $19.64 | 25.21 K | $127.49 M |
| 02/12/2026 | $19.67 | $19.83 (0.81%) | $19.98 | $19.50 | 23.00 K | $128.07 M |
| 02/11/2026 | $19.69 | $19.77 (0.41%) | $19.81 | $19.59 | 7.90 K | $127.68 M |
| 02/10/2026 | $19.71 | $19.53 (-0.91%) | $19.76 | $19.40 | 32.14 K | $126.13 M |
| 02/09/2026 | $19.36 | $19.71 (1.81%) | $19.87 | $19.20 | 9.30 K | $127.29 M |
| 02/06/2026 | $19.23 | $19.21 (-0.1%) | $19.25 | $18.51 | 24.90 K | $124.07 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.
