5 DAY PERFORMANCE
-5.48%
1 MONTH PERFORMANCE
-11.66%
3 MONTH PERFORMANCE
-16.09%
6 MONTH PERFORMANCE
+5.66%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+15.65%
Central and Eastern Europe Fund Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.62 | $19.60 (-0.1%) | $20.85 | $19.60 | 57.66 K | $126.83 M |
| 09/18/2026 | $19.61 | $19.34 (-1.38%) | $19.61 | $19.19 | 12.71 K | $125.15 M |
| 09/17/2026 | $19.38 | $19.38 (0%) | $19.79 | $19.28 | 15.35 K | $125.41 M |
| 09/16/2026 | $19.48 | $19.15 (-1.69%) | $20.36 | $19.07 | 20.90 K | $123.92 M |
| 09/15/2026 | $19.95 | $19.65 (-1.5%) | $20.98 | $19.26 | 22.50 K | $127.15 M |
| 09/14/2026 | $20.07 | $20.03 (-0.2%) | $20.35 | $19.71 | 11.50 K | $129.61 M |
| 09/11/2026 | $20.11 | $20.00 (-0.55%) | $20.43 | $19.80 | 10.31 K | $129.42 M |
| 09/10/2026 | $20.26 | $19.94 (-1.58%) | $20.62 | $19.89 | 14.40 K | $129.03 M |
| 09/09/2026 | $19.90 | $20.18 (1.41%) | $20.63 | $19.90 | 14.10 K | $130.58 M |
| 09/08/2026 | $20.00 | $20.35 (1.75%) | $20.64 | $20.00 | 16.20 K | $131.68 M |
| 09/04/2026 | $19.97 | $20.32 (1.75%) | $20.95 | $19.97 | 7.60 K | $131.49 M |
| 09/03/2026 | $20.22 | $19.98 (-1.19%) | $20.22 | $19.77 | 1.70 K | $129.29 M |
| 09/02/2026 | $19.85 | $19.90 (0.25%) | $20.04 | $19.80 | 5.95 K | $128.77 M |
| 09/01/2026 | $19.75 | $19.80 (0.25%) | $20.04 | $19.70 | 12.20 K | $128.13 M |
| 08/31/2026 | $19.73 | $19.89 (0.81%) | $20.02 | $19.73 | 9.54 K | $128.71 M |
| 08/28/2026 | $19.83 | $19.73 (-0.5%) | $19.86 | $19.48 | 29.73 K | $127.67 M |
| 08/27/2026 | $20.38 | $19.85 (-2.6%) | $20.45 | $19.80 | 38.50 K | $128.45 M |
| 08/26/2026 | $20.31 | $20.16 (-0.74%) | $20.80 | $20.09 | 97.92 K | $130.45 M |
| 08/25/2026 | $20.64 | $20.28 (-1.74%) | $20.64 | $20.00 | 69.94 K | $131.23 M |
| 08/24/2026 | $20.45 | $20.30 (-0.73%) | $20.49 | $20.15 | 37.50 K | $131.36 M |
| 08/21/2026 | $20.86 | $20.49 (-1.77%) | $20.95 | $20.48 | 45.30 K | $132.59 M |
| 08/20/2026 | $20.91 | $20.66 (-1.2%) | $21.07 | $20.32 | 28.50 K | $133.69 M |
| 08/19/2026 | $20.97 | $20.80 (-0.81%) | $21.07 | $20.66 | 43.54 K | $134.60 M |
| 08/18/2026 | $20.91 | $20.78 (-0.62%) | $21.23 | $20.66 | 38.64 K | $134.47 M |
| 08/17/2026 | $21.35 | $21.08 (-1.26%) | $21.35 | $20.63 | 25.13 K | $136.41 M |
| 08/14/2026 | $21.09 | $21.46 (1.75%) | $21.52 | $21.09 | 6.60 K | $138.87 M |
| 08/13/2026 | $21.37 | $21.48 (0.51%) | $21.49 | $21.37 | 4.40 K | $139.00 M |
| 08/12/2026 | $21.11 | $21.47 (1.71%) | $21.55 | $21.11 | 6.10 K | $138.93 M |
| 08/11/2026 | $21.14 | $21.25 (0.52%) | $21.37 | $20.63 | 28.70 K | $137.51 M |
| 08/10/2026 | $21.21 | $21.05 (-0.75%) | $21.26 | $20.59 | 21.12 K | $136.21 M |
| 08/07/2026 | $20.90 | $21.26 (1.72%) | $21.34 | $20.70 | 24.72 K | $137.57 M |
| 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 |
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.
