5 DAY PERFORMANCE
-11.75%
1 MONTH PERFORMANCE
-13.97%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
-5.78%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+11.25%
Central and Eastern Europe Fund Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $21.11 | $21.12 (0.05%) | $21.29 | $20.54 | 33.04 K | $136.67 M |
| 08/05/2026 | $21.10 | $21.00 (-0.47%) | $21.40 | $20.21 | 24.00 K | $135.89 M |
| 08/04/2026 | $20.51 | $21.08 (2.78%) | $21.25 | $20.51 | 32.75 K | $136.41 M |
| 08/03/2026 | $20.54 | $20.51 (-0.15%) | $20.71 | $20.18 | 20.12 K | $132.72 M |
| 07/31/2026 | $21.13 | $20.51 (-2.93%) | $21.13 | $19.91 | 57.40 K | $132.72 M |
| 07/30/2026 | $20.96 | $21.06 (0.48%) | $21.32 | $20.71 | 23.04 K | $136.28 M |
| 07/29/2026 | $20.95 | $20.95 (0%) | $21.20 | $20.77 | 14.80 K | $135.57 M |
| 07/28/2026 | $20.77 | $20.93 (0.77%) | $20.93 | $20.65 | 4.12 K | $135.44 M |
| 07/27/2026 | $20.99 | $20.77 (-1.05%) | $21.25 | $20.73 | 17.00 K | $134.40 M |
| 07/24/2026 | $20.84 | $20.74 (-0.48%) | $21.00 | $20.41 | 16.50 K | $134.21 M |
| 07/23/2026 | $20.55 | $20.67 (0.58%) | $21.10 | $20.21 | 44.73 K | $133.76 M |
| 07/22/2026 | $20.63 | $20.61 (-0.1%) | $20.75 | $20.55 | 12.30 K | $133.37 M |
| 07/21/2026 | $20.58 | $20.66 (0.39%) | $20.91 | $20.50 | 7.60 K | $133.69 M |
| 07/20/2026 | $20.40 | $20.38 (-0.1%) | $20.81 | $20.25 | 11.50 K | $131.88 M |
| 07/17/2026 | $20.66 | $20.35 (-1.5%) | $20.66 | $19.61 | 50.80 K | $131.68 M |
| 07/16/2026 | $21.12 | $20.89 (-1.09%) | $21.12 | $20.76 | 17.44 K | $135.18 M |
| 07/15/2026 | $21.40 | $21.12 (-1.31%) | $21.40 | $20.80 | 26.05 K | $136.67 M |
| 07/14/2026 | $21.09 | $21.25 (0.76%) | $21.42 | $20.98 | 24.81 K | $137.51 M |
| 07/13/2026 | $21.25 | $20.95 (-1.41%) | $21.25 | $20.70 | 10.00 K | $135.57 M |
| 07/10/2026 | $20.97 | $21.09 (0.57%) | $21.35 | $20.80 | 13.64 K | $136.47 M |
| 07/09/2026 | $21.19 | $20.96 (-1.09%) | $21.56 | $20.50 | 24.70 K | $135.63 M |
| 07/08/2026 | $21.00 | $21.10 (0.48%) | $21.40 | $20.98 | 57.64 K | $136.54 M |
| 07/07/2026 | $21.12 | $21.04 (-0.38%) | $21.47 | $20.80 | 55.20 K | $136.15 M |
| 07/06/2026 | $20.99 | $20.92 (-0.33%) | $21.21 | $20.87 | 8.80 K | $135.37 M |
| 07/02/2026 | $20.57 | $20.87 (1.46%) | $21.15 | $20.57 | 1.50 K | $135.05 M |
| 07/01/2026 | $20.54 | $20.48 (-0.29%) | $20.95 | $20.48 | 25.02 K | $132.53 M |
| 06/30/2026 | $20.67 | $20.55 (-0.58%) | $20.96 | $20.45 | 20.33 K | $132.72 M |
| 06/29/2026 | $20.57 | $20.57 (0%) | $21.37 | $20.37 | 16.20 K | $132.85 M |
| 06/26/2026 | $20.97 | $20.57 (-1.91%) | $21.06 | $20.34 | 55.80 K | $132.85 M |
| 06/25/2026 | $20.62 | $20.82 (0.97%) | $21.15 | $20.58 | 12.00 K | $134.46 M |
| 06/24/2026 | $21.36 | $20.76 (-2.81%) | $21.44 | $20.45 | 45.84 K | $134.08 M |
| 06/23/2026 | $21.52 | $21.37 (-0.7%) | $21.75 | $21.18 | 37.02 K | $138.02 M |
| 06/22/2026 | $21.40 | $21.68 (1.31%) | $21.75 | $21.32 | 15.50 K | $140.02 M |
| 06/18/2026 | $21.85 | $21.57 (-1.28%) | $21.95 | $21.25 | 57.31 K | $139.31 M |
| 06/17/2026 | $21.80 | $21.84 (0.18%) | $21.94 | $21.56 | 13.70 K | $141.05 M |
| 06/16/2026 | $21.71 | $21.74 (0.14%) | $21.80 | $21.55 | 8.82 K | $140.40 M |
| 06/15/2026 | $21.72 | $21.50 (-1.01%) | $21.72 | $21.41 | 18.54 K | $138.85 M |
| 06/12/2026 | $21.63 | $21.57 (-0.28%) | $21.63 | $21.28 | 7.40 K | $139.31 M |
| 06/11/2026 | $20.32 | $21.14 (4.04%) | $21.56 | $20.32 | 60.61 K | $136.53 M |
| 06/10/2026 | $20.55 | $20.90 (1.7%) | $21.42 | $20.44 | 79.80 K | $134.98 M |
| 06/09/2026 | $21.24 | $20.89 (-1.65%) | $21.33 | $20.50 | 17.72 K | $134.92 M |
| 06/08/2026 | $20.91 | $20.74 (-0.81%) | $21.18 | $20.69 | 18.00 K | $133.95 M |
| 06/05/2026 | $21.47 | $20.67 (-3.73%) | $21.55 | $20.54 | 36.60 K | $133.49 M |
| 06/04/2026 | $21.09 | $21.47 (1.8%) | $21.70 | $21.00 | 15.75 K | $138.66 M |
| 06/03/2026 | $21.02 | $21.09 (0.33%) | $21.30 | $20.79 | 25.70 K | $136.21 M |
| 06/02/2026 | $21.00 | $21.07 (0.33%) | $21.18 | $20.83 | 20.00 K | $136.08 M |
| 06/01/2026 | $20.88 | $20.93 (0.24%) | $21.30 | $20.63 | 32.45 K | $135.17 M |
| 05/29/2026 | $21.20 | $21.01 (-0.9%) | $21.30 | $20.89 | 6.80 K | $135.69 M |
| 05/28/2026 | $21.01 | $21.29 (1.33%) | $21.30 | $21.01 | 3.23 K | $137.50 M |
| 05/27/2026 | $21.32 | $21.10 (-1.03%) | $21.42 | $20.61 | 19.83 K | $136.27 M |
| 05/26/2026 | $21.10 | $21.26 (0.76%) | $21.74 | $20.60 | 20.05 K | $137.30 M |
| 05/22/2026 | $20.91 | $20.96 (0.24%) | $21.29 | $20.60 | 30.92 K | $135.37 M |
| 05/21/2026 | $20.86 | $20.91 (0.24%) | $21.14 | $20.51 | 15.10 K | $135.04 M |
| 05/20/2026 | $20.77 | $20.98 (1.01%) | $21.18 | $20.61 | 40.40 K | $135.50 M |
| 05/19/2026 | $20.70 | $20.76 (0.29%) | $21.20 | $20.70 | 14.82 K | $134.08 M |
| 05/18/2026 | $20.89 | $21.11 (1.05%) | $21.49 | $20.89 | 8.80 K | $136.34 M |
| 05/15/2026 | $20.73 | $20.81 (0.39%) | $21.50 | $20.51 | 21.42 K | $134.40 M |
| 05/14/2026 | $21.25 | $21.53 (1.32%) | $21.98 | $20.84 | 52.30 K | $139.05 M |
| 05/13/2026 | $20.69 | $21.17 (2.32%) | $21.18 | $20.30 | 27.34 K | $136.72 M |
| 05/12/2026 | $21.15 | $20.72 (-2.03%) | $21.15 | $20.17 | 25.62 K | $133.82 M |
| 05/11/2026 | $20.85 | $21.23 (1.82%) | $21.26 | $20.85 | 4.00 K | $137.11 M |
| 05/08/2026 | $20.91 | $20.81 (-0.48%) | $20.91 | $20.43 | 27.80 K | $134.40 M |
| 05/07/2026 | $21.12 | $20.74 (-1.8%) | $21.12 | $20.42 | 32.40 K | $133.95 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.
