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 (%)
Oct 31, 2016 7.173 7.247 7.173 7.204 9,477 +0.05(+0.69%)
Oct 28, 2016 7.210 7.224 6.990 7.155 98,180 -0.09(-1.28%)
Oct 27, 2016 7.291 7.291 7.239 7.247 6,127 +0.00(+0.00%)
Oct 26, 2016 7.297 7.309 7.247 7.247 24,680 -0.08(-1.06%)
Oct 25, 2016 7.328 7.328 7.309 7.325 6,280 -0.01(-0.13%)
Oct 24, 2016 7.359 7.359 7.334 7.334 6,444 -0.04(-0.59%)
Oct 21, 2016 7.429 7.433 7.371 7.377 8,030 +0.04(+0.59%)
Oct 20, 2016 7.247 7.340 7.247 7.334 7,456 +0.02(+0.34%)
Oct 19, 2016 7.339 7.339 7.291 7.309 6,355 -0.01(-0.08%)
Oct 18, 2016 7.340 7.340 7.265 7.315 17,652 -0.02(-0.34%)
Oct 17, 2016 7.365 7.383 7.261 7.340 6,324 +0.01(+0.18%)
Oct 14, 2016 7.365 7.414 7.316 7.327 4,898 +0.02(+0.24%)
Oct 13, 2016 7.383 7.427 7.260 7.309 32,919 -0.14(-1.83%)
Oct 12, 2016 7.513 7.513 7.433 7.445 11,531 -0.07(-0.91%)
Oct 11, 2016 7.501 7.513 7.501 7.513 1,010 -0.02(-0.33%)
Oct 10, 2016 7.594 7.594 7.470 7.538 19,429 -0.06(-0.73%)
Oct 07, 2016 7.581 7.594 7.482 7.594 7,335 +0.11(+1.43%)
Oct 06, 2016 7.575 7.575 7.470 7.487 7,498 -0.07(-0.87%)
Oct 05, 2016 7.575 7.581 7.532 7.552 2,215 -0.03(-0.35%)
Oct 04, 2016 7.594 7.606 7.552 7.579 6,989 +0.01(+0.13%)
Oct 03, 2016 7.606 7.618 7.569 7.569 13,973 +0.00(+0.00%)
Sep 30, 2016 7.594 7.618 7.569 7.569 14,348 -0.02(-0.20%)
Sep 29, 2016 7.643 7.643 7.584 7.584 11,902 -0.06(-0.77%)
Sep 28, 2016 7.618 7.643 7.612 7.643 11,154 +0.02(+0.24%)
Sep 27, 2016 7.612 7.643 7.612 7.625 4,524 -0.01(-0.08%)
Sep 26, 2016 7.656 7.696 7.631 7.631 8,232 -0.11(-1.36%)
Sep 23, 2016 7.662 7.759 7.662 7.736 25,705 +0.03(+0.40%)
Sep 22, 2016 7.711 7.724 7.661 7.705 14,220 +0.04(+0.48%)
Sep 21, 2016 7.656 7.711 7.588 7.668 7,822 +0.02(+0.24%)
Sep 20, 2016 7.705 7.705 7.631 7.649 1,736 -0.09(-1.12%)
Sep 19, 2016 7.649 7.736 7.611 7.736 8,994 +0.16(+2.12%)
Sep 16, 2016 7.594 7.594 7.513 7.575 44,980 -0.07(-0.89%)
Sep 15, 2016 7.742 7.766 7.619 7.643 5,464 -0.09(-1.20%)
Sep 14, 2016 7.736 7.761 7.736 7.736 5,035 +0.00(+0.00%)
Sep 13, 2016 7.755 7.782 7.699 7.736 26,223 -0.09(-1.11%)
Sep 12, 2016 7.804 7.844 7.470 7.823 25,154 -0.12(-1.56%)
Sep 09, 2016 8.101 8.101 7.866 7.946 41,168 -0.09(-1.08%)
Sep 08, 2016 7.895 8.033 7.895 8.033 33,589 +0.15(+1.92%)
Sep 07, 2016 7.822 7.912 7.822 7.882 23,127 +0.08(+1.08%)
Sep 06, 2016 7.789 7.822 7.785 7.797 10,801 +0.04(+0.55%)
Sep 02, 2016 7.713 7.755 7.755 7.755 25,292 +0.10(+1.26%)
Sep 01, 2016 7.689 7.695 7.646 7.658 14,919 -0.01(-0.08%)
Aug 31, 2016 7.664 7.670 7.634 7.664 14,137 -0.01(-0.08%)
Aug 30, 2016 7.670 7.713 7.670 7.670 21,878 -0.10(-1.32%)
Aug 29, 2016 7.738 7.773 7.722 7.773 20,680 +0.08(+1.02%)
Aug 26, 2016 7.707 7.737 7.682 7.695 10,041 +0.03(+0.43%)
Aug 25, 2016 7.689 7.689 7.628 7.662 18,123 -0.01(-0.11%)
Aug 24, 2016 7.610 7.670 7.610 7.670 27,463 +0.07(+0.88%)
Aug 23, 2016 7.495 7.604 7.495 7.604 15,578 +0.11(+1.45%)
Aug 22, 2016 7.434 7.513 7.422 7.495 29,713 +0.04(+0.49%)
Aug 19, 2016 7.507 7.510 7.435 7.459 17,807 -0.08(-1.04%)
Aug 18, 2016 7.491 7.537 7.471 7.537 11,084 +0.10(+1.34%)
Aug 17, 2016 7.422 7.455 7.404 7.438 7,070 +0.03(+0.37%)
Aug 16, 2016 7.404 7.455 7.404 7.410 43,982 +0.01(+0.08%)
Aug 15, 2016 7.362 7.413 7.362 7.404 17,066 +0.04(+0.58%)
Aug 12, 2016 7.301 7.374 7.301 7.362 9,991 +0.07(+1.00%)
Aug 11, 2016 7.362 7.362 7.271 7.289 6,382 +0.01(+0.17%)
Aug 10, 2016 7.247 7.277 7.247 7.277 7,520 +0.05(+0.75%)
Aug 09, 2016 7.211 7.262 7.211 7.223 29,484 +0.03(+0.42%)
Aug 08, 2016 7.138 7.199 7.138 7.192 44,891 +0.02(+0.34%)
Aug 05, 2016 7.114 7.196 7.114 7.168 13,223 -0.02(-0.25%)
Aug 04, 2016 7.190 7.217 7.163 7.186 16,448 +0.02(+0.25%)
Aug 03, 2016 7.174 7.214 7.162 7.168 12,543 -0.01(-0.17%)
Aug 02, 2016 7.162 7.192 7.156 7.180 17,261 +0.02(+0.25%)
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.