Skip to main content
The Central and Eastern Europe Fund, Inc. (CEE)
NYSE: CEE · Real-Time Price · USD
19.87
-0.26 (-1.29%)
Apr 29, 2026, 10:49 AM EDT - Market open

CEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0220.4719.7720.1320.13-0.59%9,413
Apr 27, 202620.4320.6020.0820.2520.250.05%9,723
Apr 24, 202620.1320.5119.9920.2420.241.10%16,280
Apr 23, 202620.3120.3119.7120.0220.02-2.34%15,327
Apr 22, 202620.3920.6720.2120.5020.500.79%8,616
Apr 21, 202620.6521.1020.3320.3420.34-2.35%8,178
Apr 20, 202620.8621.4920.7220.8320.83-0.33%13,215
Apr 17, 202621.2021.8620.8020.9020.90-0.52%36,010
Apr 16, 202620.5521.1920.1121.0121.01-0.10%116,266
Apr 15, 202621.0021.2320.4821.0321.031.74%30,279
Apr 14, 202620.6820.7120.3020.6720.671.87%20,951
Apr 13, 202619.7520.3019.0520.2920.292.32%45,768
Apr 10, 202619.3919.9119.3519.8319.833.66%47,872
Apr 9, 202619.1019.2818.8019.1319.131.11%5,172
Apr 8, 202618.4419.1218.4418.9218.923.90%18,675
Apr 7, 202618.1318.3717.6218.2118.21-0.49%20,331
Apr 6, 202618.1018.3817.9618.3018.301.10%5,101
Apr 2, 202617.7518.3817.6318.1018.10-0.60%7,602
Apr 1, 202618.4118.4818.1018.2118.21-0.49%13,279
Mar 31, 202617.5918.3717.5018.3018.304.75%22,550
Mar 30, 202617.3817.8317.1617.4717.470.81%21,212
Mar 27, 202617.4917.6217.1517.3317.33-1.25%6,316
Mar 26, 202617.6717.8517.0917.5517.55-0.79%38,575
Mar 25, 202617.1617.7717.1617.6917.693.15%17,984
Mar 24, 202617.5117.5817.0617.1517.15-1.83%27,156
Mar 23, 202617.4217.7717.0517.4717.471.98%37,867
Mar 20, 202617.5717.6317.0017.1317.13-3.06%16,913
Mar 19, 202617.3717.9317.1117.6717.67-1.01%45,825
Mar 18, 202617.9218.3017.4217.8517.85-0.78%20,266
Mar 17, 202617.6018.3817.6017.9917.992.39%44,318
Mar 16, 202617.7418.2017.5717.5717.57-1.84%15,417
Mar 13, 202618.0118.4017.3417.9017.90-0.44%17,464
Mar 12, 202618.3518.4117.9117.9817.98-2.18%10,724
Mar 11, 202618.3718.5717.9018.3818.380.11%3,942
Mar 10, 202618.2818.4817.9118.3618.360.33%16,259
Mar 9, 202618.0018.4617.3918.3018.301.27%94,911
Mar 6, 202618.6418.6618.0018.0718.07-2.85%41,773
Mar 5, 202618.8319.0618.2018.6018.60-1.80%14,377
Mar 4, 202619.3419.3418.7118.9418.942.05%4,684
Mar 3, 202619.0519.0518.1018.5618.56-4.77%47,175
Mar 2, 202619.4219.5419.0119.4919.49-0.20%19,931
Feb 27, 202619.4019.7419.2319.5319.53-0.51%16,946
Feb 26, 202619.7519.8919.3019.6319.63-0.51%17,228
Feb 25, 202619.6619.9819.5019.7319.730.61%9,278
Feb 24, 202619.6619.6619.3619.6119.61-0.41%23,521
Feb 23, 202619.6819.7219.4119.6919.690.97%4,753
Feb 20, 202619.5919.6619.4619.5019.50-7,337
Feb 19, 202619.5119.6719.3519.5019.50-0.66%18,488
Feb 18, 202619.3819.7819.3819.6319.630.20%7,808
Feb 17, 202619.9419.9419.2919.5919.59-0.76%55,180
Feb 13, 202619.8219.8719.6419.7419.74-0.45%25,211
Feb 12, 202619.6719.9819.5019.8319.830.30%22,975
Feb 11, 202619.6919.8119.5919.7719.771.23%7,889
Feb 10, 202619.7119.7619.4019.5319.53-0.91%32,143
Feb 9, 202619.3619.8719.2119.7119.712.60%9,285
Feb 6, 202619.2319.2518.5119.2119.210.37%24,859
Feb 5, 202619.2019.4919.1019.1419.14-1.44%19,123
Feb 4, 202619.2619.5019.1319.4219.420.99%24,280
Feb 3, 202619.2419.2818.8819.2319.231.32%17,581
Feb 2, 202619.2119.3818.2518.9818.98-0.73%64,631
Jan 30, 202619.2119.2319.0019.1219.12-0.88%30,781
Jan 29, 202618.8819.3318.6819.2919.291.31%16,045
Jan 28, 202618.7919.1318.7219.0419.041.71%23,891
Jan 27, 202619.2319.4818.5018.7218.72-2.40%75,757
Jan 26, 202618.7019.1818.5019.1819.183.51%17,399
Jan 23, 202618.4118.7618.3418.5318.53-1.49%11,177
Jan 22, 202618.4918.8418.2418.8118.812.56%19,704
Jan 21, 202617.7618.4117.7618.3418.343.03%24,058
Jan 20, 202617.6017.9217.0017.8017.801.14%22,845
Jan 16, 202617.8717.9417.4017.6017.60-0.56%56,506
Jan 15, 202617.5017.8917.5017.7017.700.34%7,327
Jan 14, 202617.7518.0017.0317.6417.64-0.28%19,195
Jan 13, 202617.5918.0717.5617.6917.69-1.61%21,566
Jan 12, 202617.9518.1017.3517.9817.980.62%10,024
Jan 9, 202617.6217.9717.4517.8717.870.96%26,507
Jan 8, 202617.9517.9517.6117.7017.70-1.67%32,829
Jan 7, 202617.9718.1317.4618.0018.001.93%17,628
Jan 6, 202617.5717.9017.3317.6617.66-0.84%33,907
Jan 5, 202618.1218.1217.7117.8117.81-1.17%14,540
Jan 2, 202618.0018.1117.6218.0218.021.81%10,487
Dec 31, 202517.8218.0017.4717.7017.70-1.56%13,971
Dec 30, 202518.1218.1217.7117.9817.98-1.69%9,633
Dec 29, 202517.4518.4617.4518.2917.902.87%112,628
Dec 26, 202517.3417.9317.3417.7817.402.80%17,386
Dec 24, 202516.9817.3016.9017.3016.931.08%1,238
Dec 23, 202517.2917.2916.9217.1116.75-0.35%19,712
Dec 22, 202516.9017.3416.5317.1716.812.08%20,073
Dec 19, 202517.1117.1816.6016.8216.46-70,264
Dec 18, 202517.0517.3016.6516.8216.46-1.35%40,101
Dec 17, 202517.1317.5616.9117.0516.69-1.39%142,293
Dec 16, 202517.3017.5017.1817.2916.92-1.09%30,811
Dec 15, 202517.6118.1017.2217.4817.11-0.63%158,786
Dec 12, 202517.5317.8617.4017.5917.22-0.11%108,611
Dec 11, 202517.2417.6817.2217.6117.243.59%134,924
Dec 10, 202516.8517.2316.7517.0016.640.89%29,247
Dec 9, 202516.7516.9616.6016.8516.490.60%39,056
Dec 8, 202516.6016.7716.4516.7516.401.76%16,876
Dec 5, 202516.5816.7716.2016.4616.11-0.36%13,407
Dec 4, 202516.5816.7116.4516.5216.17-0.90%18,872
Dec 3, 202516.7216.7716.6216.6716.32-0.54%44,523