Skip to main content
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 (%)
Jan 31, 2005 9.762 9.762 9.720 9.720 11,407 -0.04(-0.43%)
Jan 28, 2005 9.822 9.822 9.706 9.762 6,026 +0.00(+0.00%)
Jan 27, 2005 9.729 9.762 9.711 9.762 7,102 +0.03(+0.29%)
Jan 26, 2005 9.664 9.734 9.585 9.734 34,651 +0.07(+0.72%)
Jan 25, 2005 9.664 9.734 9.641 9.664 9,470 +0.00(+0.00%)
Jan 24, 2005 9.757 9.762 9.664 9.664 24,751 -0.05(-0.48%)
Jan 21, 2005 9.896 9.896 9.664 9.711 31,638 -0.26(-2.56%)
Jan 20, 2005 9.971 9.999 9.948 9.966 13,344 -0.05(-0.46%)
Jan 19, 2005 9.994 10.08 9.948 10.01 14,205 +0.02(+0.23%)
Jan 18, 2005 10.05 10.05 9.943 9.989 30,347 -0.01(-0.14%)
Jan 14, 2005 9.827 10.08 9.827 10.00 34,436 +0.21(+2.13%)
Jan 13, 2005 9.827 9.896 9.771 9.794 6,456 -0.01(-0.09%)
Jan 12, 2005 9.711 9.966 9.711 9.803 16,572 +0.14(+1.44%)
Jan 11, 2005 9.687 9.711 9.641 9.664 10,115 -0.02(-0.24%)
Jan 10, 2005 9.599 9.687 9.580 9.687 6,456 +0.04(+0.43%)
Jan 07, 2005 9.646 9.664 9.646 9.646 7,533 +0.03(+0.29%)
Jan 06, 2005 9.664 9.664 9.618 9.618 2,797 +0.00(+0.00%)
Jan 05, 2005 9.641 9.687 9.525 9.618 13,344 -0.14(-1.43%)
Jan 04, 2005 9.711 9.757 9.673 9.757 12,052 +0.00(+0.00%)
Jan 03, 2005 9.757 9.873 9.664 9.757 18,940 -0.05(-0.52%)
Dec 31, 2004 9.864 9.915 9.808 9.808 6,672 -0.06(-0.61%)
Dec 30, 2004 9.920 9.975 9.864 9.869 19,155 -0.01(-0.09%)
Dec 29, 2004 9.896 9.966 9.850 9.878 16,357 -0.11(-1.07%)
Dec 28, 2004 9.952 9.985 9.915 9.985 13,989 +0.13(+1.27%)
Dec 27, 2004 9.618 9.859 9.618 9.859 15,496 +0.37(+3.87%)
Dec 23, 2004 9.525 9.525 9.483 9.492 5,165 -0.01(-0.15%)
Dec 22, 2004 9.474 9.525 9.474 9.506 14,635 +0.04(+0.39%)
Dec 21, 2004 9.502 9.502 9.455 9.469 1,076 -0.01(-0.10%)
Dec 20, 2004 9.525 9.525 9.478 9.478 1,506 -0.06(-0.58%)
Dec 17, 2004 9.469 9.534 9.469 9.534 3,658 +0.10(+1.03%)
Dec 16, 2004 9.353 9.506 9.353 9.436 6,241 +0.08(+0.89%)
Dec 15, 2004 9.752 9.752 9.292 9.353 31,423 -0.38(-3.91%)
Dec 14, 2004 9.520 9.752 9.502 9.734 10,761 +0.21(+2.24%)
Dec 13, 2004 9.409 9.520 9.404 9.520 25,181 +0.11(+1.19%)
Dec 10, 2004 9.432 9.436 9.409 9.409 5,595 -0.02(-0.25%)
Dec 09, 2004 9.413 9.432 9.413 9.432 1,937 -0.00(-0.05%)
Dec 08, 2004 9.409 9.440 9.409 9.436 2,367 +0.02(+0.25%)
Dec 07, 2004 9.432 9.455 9.413 9.413 6,241 -0.02(-0.20%)
Dec 06, 2004 9.339 9.432 9.241 9.432 14,635 -0.01(-0.10%)
Dec 03, 2004 9.502 9.506 9.441 9.441 9,685 -0.03(-0.34%)
Dec 02, 2004 9.441 9.506 9.432 9.474 12,698 -0.03(-0.34%)
Dec 01, 2004 9.409 9.506 9.316 9.506 3,228 +0.12(+1.29%)
Nov 30, 2004 9.316 9.385 9.260 9.385 12,698 +0.12(+1.25%)
Nov 29, 2004 9.292 9.339 9.265 9.269 19,155 +0.07(+0.76%)
Nov 26, 2004 9.074 9.200 9.074 9.200 3,013 +0.15(+1.69%)
Nov 24, 2004 8.832 9.107 8.828 9.046 27,979 +0.24(+2.74%)
Nov 23, 2004 8.791 8.805 8.791 8.805 2,367 +0.02(+0.21%)
Nov 22, 2004 8.767 8.791 8.721 8.786 26,903 +0.02(+0.21%)
Nov 19, 2004 8.786 8.786 8.767 8.767 3,443 -0.02(-0.21%)
Nov 18, 2004 8.781 8.805 8.763 8.786 9,470 +0.00(+0.05%)
Nov 17, 2004 8.800 8.805 8.777 8.781 16,142 +0.01(+0.16%)
Nov 16, 2004 8.781 8.805 8.763 8.767 13,344 -0.01(-0.11%)
Nov 15, 2004 8.744 8.781 8.744 8.777 6,672 +0.07(+0.75%)
Nov 12, 2004 8.605 8.712 8.605 8.712 5,595 +0.07(+0.86%)
Nov 11, 2004 8.526 8.637 8.526 8.637 3,658 +0.11(+1.31%)
Nov 10, 2004 8.419 8.549 8.419 8.526 10,761 +0.05(+0.55%)
Nov 09, 2004 8.735 8.777 8.479 8.479 16,142 -0.16(-1.88%)
Nov 08, 2004 8.688 8.735 8.642 8.642 8,824 -0.16(-1.80%)
Nov 05, 2004 8.758 8.828 8.758 8.800 18,509 +0.04(+0.48%)
Nov 04, 2004 8.758 8.795 8.702 8.758 13,559 +0.07(+0.86%)
Nov 03, 2004 8.619 8.735 8.619 8.684 12,913 +0.09(+1.03%)
Nov 02, 2004 8.633 8.633 8.554 8.595 3,874 +0.00(+0.00%)
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.