5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
-13.81%
6 MONTH PERFORMANCE
-11.62%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+16.77%
Central and Eastern Europe Fund Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.83 | $18.54 (-1.57%) | $18.85 | $18.43 | 16.06 K | |
| 11/04/2026 | $18.61 | $18.85 (1.29%) | $19.01 | $18.21 | 11.30 K | $121.98 M |
| 11/03/2026 | $18.61 | $18.62 (0.05%) | $18.62 | $18.50 | 3.41 K | $120.49 M |
| 11/02/2026 | $18.61 | $18.61 (0%) | $18.91 | $18.40 | 11.01 K | $120.42 M |
| 10/30/2026 | $18.83 | $18.70 (-0.69%) | $18.89 | $18.62 | 13.70 K | $121.01 M |
| 10/29/2026 | $19.10 | $19.07 (-0.16%) | $19.18 | $19.00 | 9.72 K | $123.40 M |
| 10/28/2026 | $18.97 | $19.20 (1.21%) | $19.26 | $18.95 | 8.03 K | $124.24 M |
| 10/27/2026 | $18.91 | $18.91 (0%) | $19.31 | $18.60 | 10.10 K | $122.37 M |
| 10/26/2026 | $18.98 | $18.74 (-1.26%) | $18.98 | $18.70 | 3.32 K | $121.27 M |
| 10/23/2026 | $18.94 | $18.80 (-0.74%) | $20.05 | $18.60 | 6.24 K | $121.65 M |
| 10/22/2026 | $19.79 | $19.04 (-3.79%) | $19.86 | $19.04 | 46.60 K | $123.21 M |
| 10/21/2026 | $18.94 | $19.80 (4.54%) | $19.95 | $18.76 | 21.81 K | $128.13 M |
| 10/20/2026 | $18.82 | $18.76 (-0.32%) | $19.06 | $18.71 | 4.85 K | $121.40 M |
| 10/19/2026 | $18.84 | $18.82 (-0.11%) | $18.92 | $18.67 | 9.23 K | $121.78 M |
| 10/16/2026 | $18.63 | $18.77 (0.75%) | $18.84 | $18.52 | 6.82 K | $121.46 M |
| 10/15/2026 | $18.68 | $18.59 (-0.48%) | $18.68 | $18.38 | 10.11 K | $120.30 M |
| 10/14/2026 | $18.50 | $18.68 (0.97%) | $18.95 | $18.19 | 11.33 K | $120.88 M |
| 10/13/2026 | $18.67 | $18.71 (0.21%) | $18.81 | $18.50 | 8.60 K | $121.07 M |
| 10/12/2026 | $18.20 | $18.56 (1.98%) | $18.67 | $18.20 | 16.82 K | $120.10 M |
| 10/09/2026 | $18.39 | $18.17 (-1.2%) | $18.39 | $18.09 | 30.41 K | $117.58 M |
| 10/08/2026 | $18.61 | $18.57 (-0.21%) | $18.85 | $18.44 | 5.10 K | $120.17 M |
| 10/07/2026 | $18.58 | $18.62 (0.22%) | $19.05 | $18.51 | 6.31 K | $120.49 M |
| 10/06/2026 | $18.42 | $18.65 (1.25%) | $18.71 | $18.42 | 10.95 K | $120.68 M |
| 10/05/2026 | $18.10 | $18.35 (1.38%) | $18.45 | $18.08 | 11.00 K | $118.74 M |
| 10/02/2026 | $18.27 | $18.12 (-0.82%) | $18.29 | $18.01 | 4.92 K | $117.25 M |
| 10/01/2026 | $18.80 | $18.13 (-3.56%) | $18.80 | $18.10 | 11.12 K | $117.32 M |
| 09/30/2026 | $18.85 | $18.88 (0.16%) | $19.00 | $18.80 | 4.00 K | $122.17 M |
| 09/29/2026 | $19.20 | $18.81 (-2.03%) | $19.21 | $18.75 | 14.40 K | $121.72 M |
| 09/28/2026 | $19.32 | $19.46 (0.72%) | $19.63 | $19.24 | 18.00 K | $125.93 M |
| 09/25/2026 | $19.00 | $19.24 (1.26%) | $19.48 | $19.00 | 16.74 K | $124.50 M |
| 09/24/2026 | $18.96 | $19.00 (0.21%) | $19.39 | $18.93 | 11.10 K | $122.95 M |
| 09/23/2026 | $19.55 | $19.39 (-0.82%) | $19.58 | $19.20 | 12.01 K | $125.47 M |
| 09/22/2026 | $19.66 | $19.66 (0%) | $20.09 | $19.50 | 10.30 K | $127.22 M |
| 09/21/2026 | $19.62 | $19.63 (0.05%) | $20.85 | $19.57 | 64.50 K | $127.03 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 | $19.70 | 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 |
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.
