Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irish Investment Fund (NY: IRL )

10.41 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.356 2.411 2.286 2.351 131,324 +0.05(+2.26%)
Apr 29, 2009 2.286 2.309 2.281 2.299 175,394 +0.05(+2.02%)
Apr 28, 2009 2.165 2.253 2.142 2.253 82,960 +0.06(+2.75%)
Apr 27, 2009 2.151 2.239 2.147 2.193 138,642 +0.02(+1.07%)
Apr 24, 2009 2.188 2.202 2.170 2.170 91,013 +0.01(+0.38%)
Apr 23, 2009 2.184 2.189 2.147 2.162 29,066 +0.02(+1.14%)
Apr 22, 2009 2.142 2.193 2.137 2.137 113,653 -0.02(-1.08%)
Apr 21, 2009 2.184 2.202 2.123 2.160 230,721 +0.00(+0.00%)
Apr 20, 2009 2.532 2.532 2.160 2.160 264,611 -0.11(-4.91%)
Apr 17, 2009 2.277 2.332 2.263 2.272 48,826 -0.02(-0.81%)
Apr 16, 2009 2.184 2.291 2.179 2.291 168,653 +0.11(+5.12%)
Apr 15, 2009 2.114 2.212 2.114 2.179 73,726 +0.04(+2.11%)
Apr 14, 2009 2.049 2.160 2.049 2.134 66,867 +0.06(+2.99%)
Apr 13, 2009 2.068 2.090 2.068 2.072 90,288 -0.02(-1.11%)
Apr 09, 2009 2.123 2.137 2.093 2.095 44,670 +0.08(+4.16%)
Apr 08, 2009 1.979 2.019 1.979 2.012 24,488 +0.05(+2.36%)
Apr 07, 2009 1.989 2.027 1.965 1.965 48,984 -0.10(-4.73%)
Apr 06, 2009 2.100 2.101 2.063 2.063 76,679 -0.06(-2.63%)
Apr 03, 2009 2.072 2.147 2.072 2.119 44,696 +0.07(+3.17%)
Apr 02, 2009 2.007 2.068 2.007 2.054 48,585 +0.07(+3.76%)
Apr 01, 2009 1.891 1.979 1.861 1.979 79,585 +0.09(+4.67%)
Mar 31, 2009 1.872 1.905 1.872 1.891 21,705 +0.05(+2.78%)
Mar 30, 2009 1.817 1.858 1.803 1.840 40,555 -0.11(-5.49%)
Mar 26, 2009 1.933 1.951 1.896 1.947 59,114 +0.06(+3.20%)
Mar 25, 2009 1.858 1.933 1.858 1.886 57,765 -0.02(-0.97%)
Mar 24, 2009 1.933 1.951 1.858 1.905 45,471 -0.07(-3.30%)
Mar 23, 2009 1.928 1.970 1.919 1.970 89,864 +0.10(+5.48%)
Mar 20, 2009 1.863 1.914 1.849 1.868 65,913 +0.04(+2.03%)
Mar 19, 2009 1.975 1.975 1.831 1.831 65,177 -0.01(-0.75%)
Mar 18, 2009 1.803 1.849 1.780 1.845 50,107 +0.02(+1.34%)
Mar 17, 2009 1.756 1.826 1.752 1.820 67,545 +0.07(+4.13%)
Mar 16, 2009 1.691 1.784 1.691 1.748 84,053 +0.09(+5.38%)
Mar 13, 2009 1.682 1.682 1.648 1.659 0 +0.03(+2.00%)
Mar 12, 2009 1.584 1.673 1.584 1.626 54,330 +0.05(+2.94%)
Mar 11, 2009 1.570 1.610 1.561 1.580 45,490 +0.03(+1.80%)
Mar 10, 2009 1.570 1.574 1.538 1.552 84,561 +0.06(+3.73%)
Mar 09, 2009 1.556 1.566 1.496 1.496 65,517 -0.05(-3.01%)
Mar 06, 2009 1.556 1.566 1.496 1.542 0 -0.01(-0.90%)
Mar 05, 2009 1.584 1.598 1.556 1.556 67,601 -0.07(-4.01%)
Mar 04, 2009 1.622 1.673 1.603 1.622 176,871 +0.07(+4.18%)
Mar 02, 2009 1.645 1.645 1.556 1.556 52,569 -0.09(-5.63%)
Feb 27, 2009 1.650 1.669 1.649 1.649 0 -0.05(-2.74%)
Feb 26, 2009 1.701 1.742 1.696 1.696 6,000 +0.01(+0.83%)
Feb 25, 2009 1.687 1.696 1.668 1.682 19,295 -0.03(-1.63%)
Feb 24, 2009 1.631 1.733 1.631 1.710 86,999 +0.06(+3.66%)
Feb 23, 2009 1.793 1.793 1.645 1.649 45,566 -0.08(-4.57%)
Feb 20, 2009 1.858 1.858 1.724 1.728 118,668 -0.14(-7.46%)
Feb 19, 2009 1.905 1.928 1.858 1.868 42,365 -0.06(-3.13%)
Feb 18, 2009 1.975 1.975 1.858 1.928 63,641 -0.05(-2.36%)
Feb 17, 2009 2.026 2.035 1.975 1.975 179,886 -0.11(-5.34%)
Feb 13, 2009 2.091 2.114 2.068 2.086 15,961 -0.05(-2.18%)
Feb 12, 2009 2.123 2.133 2.091 2.133 64,299 -0.07(-2.96%)
Feb 11, 2009 2.123 2.226 2.119 2.198 45,318 +0.09(+4.42%)
Feb 10, 2009 2.165 2.198 2.083 2.105 45,159 -0.07(-3.00%)
Feb 09, 2009 2.160 2.216 2.160 2.170 67,493 +0.01(+0.65%)
Feb 06, 2009 2.086 2.156 2.086 2.156 40,166 +0.08(+4.03%)
Feb 05, 2009 2.049 2.091 2.044 2.072 29,535 -0.00(-0.22%)
Feb 04, 2009 2.026 2.077 2.007 2.077 128,597 +0.05(+2.52%)
Feb 03, 2009 2.040 2.053 1.984 2.026 73,210 +0.02(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.