The Central and Eastern Europe Fund, Inc. - CEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.84	17.49	17.49	17.8	16.84	98,578
August 14, 2025	16.84	16.78	16.78	17.43	16.3	47,041
August 13, 2025	16.97	16.9	16.9	17	16.75	29,800
August 12, 2025	16.74	16.75	16.75	17.34	15.99	66,607
August 11, 2025	18.21	16.71	16.71	18.7	16.38	323,100
August 08, 2025	16.44	17.29	17.29	17.41	16.44	110,435
August 07, 2025	16.21	16.27	16.27	16.54	16.04	42,900
August 06, 2025	15.16	16.12	16.12	16.17	15.15	98,600
August 05, 2025	14.94	15.15	15.15	15.29	14.94	30,345
August 04, 2025	15.09	15.25	15.25	15.39	14.87	16,803
August 01, 2025	15.06	15.22	15.22	15.49	15.01	19,221
July 31, 2025	15.4	15.27	15.27	15.5	15.21	6,536
July 30, 2025	15.34	15.41	15.41	15.5	15.12	11,343
July 29, 2025	15.42	15.34	15.34	15.71	15.25	20,600
July 28, 2025	15.77	15.48	15.48	15.8	15.4	26,132
July 25, 2025	15.91	15.85	15.85	15.91	15.74	8,300
July 24, 2025	15.93	15.9	15.9	15.97	15.71	5,600
July 23, 2025	15.77	15.93	15.93	15.98	15.68	10,033
July 22, 2025	15.84	15.75	15.75	15.84	15.63	14,800
July 21, 2025	15.63	15.77	15.77	15.83	15.51	32,100
July 18, 2025	15.58	15.63	15.63	15.69	15.39	14,600
July 17, 2025	15.2	15.55	15.55	15.61	15.2	19,100
July 16, 2025	15.33	15.41	15.41	15.41	15	8,900
July 15, 2025	15.44	15.26	15.26	15.44	15.18	8,803
July 14, 2025	15.23	15.41	15.41	15.65	14.25	53,734
July 11, 2025	15.49	15.47	15.47	15.72	15.36	53,000
July 10, 2025	15.7	15.56	15.56	15.7	15.27	135,947
July 09, 2025	15.54	15.7	15.7	15.72	15.5	23,830
July 08, 2025	15.4	15.65	15.65	15.8	15.4	8,800
July 07, 2025	15.74	15.58	15.58	15.79	15.4	30,200
July 03, 2025	15.6	15.8	15.8	15.85	15.6	17,200
July 02, 2025	15.51	15.5	15.5	15.58	15.38	19,009
July 01, 2025	15.71	15.51	15.51	15.71	15.45	8,800
June 30, 2025	15.37	15.52	15.52	15.61	15.33	15,429
June 27, 2025	15.25	15.33	15.33	15.44	15.17	29,600
June 26, 2025	14.83	15.24	15.24	15.3	14.82	53,328
June 25, 2025	14.86	14.81	14.81	14.99	14.7	18,246
June 24, 2025	14.71	14.86	14.86	15.08	14.5	213,100
June 23, 2025	15.15	14.6	14.6	15.15	14.52	297,200
June 20, 2025	15.09	15.24	15.24	15.42	15.05	48,640
June 18, 2025	15.2	15.1	15.1	15.29	14.97	17,700
June 17, 2025	15.23	15.09	15.09	15.35	15.02	8,002
June 16, 2025	15.17	15.23	15.23	15.37	15.03	8,710
June 13, 2025	15.1	15.17	15.17	15.4	15.1	12,400
June 12, 2025	15.39	15.35	15.35	15.49	15.25	13,800
June 11, 2025	15.38	15.34	15.34	15.47	14.94	18,600
June 10, 2025	15.17	15.35	15.35	15.48	15.17	18,200
June 09, 2025	15.02	15.14	15.14	15.24	14.85	9,443
June 06, 2025	15.03	15.12	15.12	15.14	14.98	14,835
June 05, 2025	15.26	15.11	15.11	15.28	15.06	17,333
June 04, 2025	15.06	15.28	15.28	15.39	15.04	116,730
June 03, 2025	15.39	15.04	15.04	15.39	14.97	31,305
June 02, 2025	15.43	15.34	15.34	15.52	15	69,800
May 30, 2025	15.73	15.63	15.63	15.74	15.42	13,019
May 29, 2025	15.85	15.69	15.69	15.87	15.6	9,246
May 28, 2025	15.79	15.79	15.79	15.9	15.2	22,200
May 27, 2025	15.39	15.78	15.78	15.86	15.29	42,859
May 23, 2025	15.53	15.62	15.62	15.79	15.44	28,370
May 22, 2025	15.69	15.78	15.78	16.1	15.16	43,026
May 21, 2025	16.31	15.76	15.76	16.58	15.55	110,036

The Central and Eastern Europe Fund, Inc. (CEE) NYSE