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 (%)
Feb 28, 2006 11.03 11.13 11.08 11.08 18,724 +0.05(+0.42%)
Feb 27, 2006 10.97 11.03 10.97 11.03 15,496 +0.02(+0.21%)
Feb 24, 2006 10.99 11.01 10.99 11.01 28,840 -0.02(-0.17%)
Feb 23, 2006 10.92 11.07 10.92 11.03 11,407 +0.16(+1.45%)
Feb 22, 2006 10.81 10.94 10.81 10.87 23,244 +0.17(+1.61%)
Feb 21, 2006 10.63 10.70 10.63 10.70 7,748 +0.08(+0.79%)
Feb 17, 2006 10.57 10.62 10.57 10.62 6,456 +0.05(+0.44%)
Feb 16, 2006 10.59 10.62 10.57 10.57 3,443 +0.02(+0.22%)
Feb 15, 2006 10.46 10.55 10.46 10.55 6,241 +0.05(+0.49%)
Feb 14, 2006 10.39 10.62 10.38 10.50 19,585 +0.11(+1.03%)
Feb 13, 2006 10.38 10.45 10.38 10.39 3,658 -0.02(-0.18%)
Feb 10, 2006 10.65 10.68 10.41 10.41 23,675 -0.21(-1.97%)
Feb 09, 2006 10.55 10.69 10.55 10.62 13,344 +0.06(+0.57%)
Feb 08, 2006 10.45 10.56 10.45 10.56 9,039 +0.15(+1.43%)
Feb 07, 2006 10.48 10.64 10.41 10.41 26,473 -0.04(-0.40%)
Feb 06, 2006 10.34 10.48 10.34 10.45 8,824 +0.08(+0.76%)
Feb 03, 2006 10.29 10.40 10.29 10.37 6,241 +0.05(+0.50%)
Feb 02, 2006 10.62 10.62 10.30 10.32 24,105 -0.25(-2.37%)
Feb 01, 2006 10.70 10.70 10.57 10.57 11,622 -0.11(-1.00%)
Jan 31, 2006 10.66 10.69 10.62 10.68 4,735 -0.04(-0.35%)
Jan 30, 2006 10.73 10.83 10.64 10.71 49,717 -0.09(-0.82%)
Jan 27, 2006 10.78 10.82 10.78 10.80 16,142 +0.02(+0.22%)
Jan 26, 2006 10.43 10.78 10.43 10.78 18,724 +0.24(+2.29%)
Jan 25, 2006 10.37 10.56 10.35 10.54 18,509 +0.04(+0.35%)
Jan 24, 2006 10.45 10.50 10.44 10.50 11,622 +0.00(+0.00%)
Jan 23, 2006 10.57 10.64 10.50 10.50 3,013 -0.05(-0.48%)
Jan 20, 2006 10.55 10.68 10.55 10.55 27,979 -0.05(-0.44%)
Jan 19, 2006 10.63 10.63 10.55 10.60 7,533 +0.01(+0.13%)
Jan 18, 2006 10.57 10.60 10.50 10.58 12,052 -0.03(-0.31%)
Jan 17, 2006 10.59 10.62 10.48 10.62 18,509 -0.11(-1.00%)
Jan 13, 2006 10.63 10.73 10.63 10.72 15,711 +0.10(+0.96%)
Jan 12, 2006 10.59 10.62 10.58 10.62 23,244 -0.08(-0.74%)
Jan 11, 2006 10.62 10.70 10.61 10.70 14,420 +0.18(+1.68%)
Jan 10, 2006 10.56 10.56 10.49 10.52 20,446 -0.07(-0.66%)
Jan 09, 2006 10.69 10.69 10.57 10.59 11,407 -0.09(-0.87%)
Jan 06, 2006 10.64 10.69 10.64 10.69 15,496 +0.13(+1.28%)
Jan 05, 2006 10.45 10.59 10.45 10.55 12,698 +0.10(+0.93%)
Jan 04, 2006 10.41 10.45 10.41 10.45 24,536 +0.02(+0.22%)
Jan 03, 2006 10.41 10.43 10.18 10.43 160,991 +0.22(+2.14%)
Dec 30, 2005 10.24 10.24 10.13 10.21 10,976 -0.10(-0.99%)
Dec 29, 2005 10.24 10.31 10.24 10.31 21,307 +0.01(+0.09%)
Dec 28, 2005 10.06 10.31 10.06 10.31 17,218 +0.31(+3.11%)
Dec 27, 2005 9.989 10.04 9.989 9.994 8,178 +0.04(+0.37%)
Dec 23, 2005 9.989 10.04 9.957 9.957 5,595 +0.01(+0.14%)
Dec 22, 2005 9.920 9.989 9.910 9.943 3,013 -0.05(-0.47%)
Dec 21, 2005 10.15 10.18 9.896 9.989 16,142 -0.13(-1.24%)
Dec 20, 2005 9.943 10.15 9.943 10.11 19,801 +0.11(+1.07%)
Dec 19, 2005 9.943 10.08 9.943 10.01 12,268 +0.10(+1.03%)
Dec 16, 2005 9.878 9.980 9.878 9.906 16,572 +0.03(+0.33%)
Dec 15, 2005 9.817 9.878 9.803 9.873 32,499 +0.12(+1.24%)
Dec 14, 2005 9.743 9.757 9.720 9.752 16,572 +0.01(+0.10%)
Dec 13, 2005 9.748 9.748 9.673 9.743 11,191 +0.01(+0.14%)
Dec 12, 2005 9.757 9.822 9.729 9.729 10,331 -0.08(-0.85%)
Dec 09, 2005 9.827 9.827 9.734 9.813 15,066 +0.03(+0.33%)
Dec 08, 2005 9.641 9.780 9.641 9.780 7,102 +0.09(+0.96%)
Dec 07, 2005 9.636 9.687 9.599 9.687 6,887 +0.06(+0.58%)
Dec 06, 2005 9.618 9.682 9.548 9.632 32,069 +0.11(+1.17%)
Dec 05, 2005 9.399 9.520 9.399 9.520 30,993 -0.00(-0.05%)
Dec 02, 2005 9.423 9.594 9.423 9.525 11,837 +0.04(+0.39%)
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.