5 DAY PERFORMANCE
-16.09%
1 MONTH PERFORMANCE
-13.65%
3 MONTH PERFORMANCE
+3.61%
6 MONTH PERFORMANCE
+5.79%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+23.97%
Central and Eastern Europe Fund Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.40 | $21.68 (1.31%) | $21.75 | $21.32 | 15.45 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 |
| 05/06/2026 | $20.71 | $21.12 (1.98%) | $21.13 | $20.27 | 44.80 K | $136.40 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 |
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.
