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 (%)
Oct 31, 2014 5.954 5.988 5.921 5.940 3,152 +0.02(+0.41%)
Oct 30, 2014 5.804 5.974 5.804 5.916 66,940 +0.01(+0.25%)
Oct 29, 2014 5.964 5.964 5.896 5.901 34,608 -0.03(-0.49%)
Oct 28, 2014 5.935 5.935 5.896 5.930 16,431 +0.05(+0.91%)
Oct 27, 2014 5.872 5.872 5.872 5.877 23,466 +0.00(+0.08%)
Oct 24, 2014 5.887 5.906 5.872 5.872 19,036 -0.04(-0.65%)
Oct 23, 2014 5.896 5.930 5.872 5.911 22,075 +0.03(+0.58%)
Oct 22, 2014 5.903 5.916 5.867 5.877 40,258 -0.00(-0.08%)
Oct 21, 2014 5.804 5.882 5.804 5.882 46,563 +0.15(+2.53%)
Oct 20, 2014 5.669 5.742 5.669 5.737 33,092 +0.09(+1.54%)
Oct 17, 2014 5.611 5.654 5.611 5.650 14,533 +0.11(+2.01%)
Oct 16, 2014 5.461 5.558 5.297 5.538 36,311 -0.03(-0.61%)
Oct 15, 2014 5.630 5.630 5.543 5.572 26,859 -0.07(-1.29%)
Oct 14, 2014 5.592 5.674 5.592 5.645 23,528 +0.06(+1.13%)
Oct 13, 2014 5.742 5.742 5.577 5.582 52,352 -0.11(-1.95%)
Oct 10, 2014 5.742 5.742 5.693 5.693 107,582 -0.09(-1.59%)
Oct 09, 2014 5.853 5.853 5.761 5.785 23,528 -0.08(-1.40%)
Oct 08, 2014 5.954 5.954 5.867 5.867 21,951 -0.11(-1.86%)
Oct 07, 2014 6.066 6.066 5.979 5.979 7,589 -0.09(-1.51%)
Oct 06, 2014 6.061 6.070 6.058 6.070 6,677 +0.02(+0.40%)
Oct 03, 2014 6.046 6.046 6.008 6.046 34,912 -0.00(-0.08%)
Oct 02, 2014 6.070 6.070 5.988 6.051 24,963 -0.00(-0.08%)
Oct 01, 2014 6.089 6.112 6.056 6.056 36,940 -0.07(-1.18%)
Sep 30, 2014 6.099 6.153 6.099 6.128 9,133 +0.00(+0.08%)
Sep 29, 2014 6.061 6.128 6.061 6.124 5,817 -0.02(-0.39%)
Sep 26, 2014 6.143 6.148 6.109 6.148 3,642 +0.01(+0.16%)
Sep 25, 2014 6.172 6.172 6.104 6.138 21,323 -0.05(-0.76%)
Sep 24, 2014 6.191 6.191 6.104 6.185 35,598 +0.03(+0.49%)
Sep 23, 2014 6.220 6.220 6.156 6.156 9,371 -0.10(-1.58%)
Sep 22, 2014 6.211 6.278 6.201 6.254 31,455 -0.00(-0.08%)
Sep 19, 2014 6.322 6.322 6.225 6.259 33,636 -0.04(-0.61%)
Sep 18, 2014 6.245 6.298 6.245 6.298 55,182 +0.07(+1.09%)
Sep 17, 2014 6.240 6.245 6.211 6.230 49,017 -0.05(-0.85%)
Sep 16, 2014 6.211 6.288 6.211 6.283 27,543 +0.02(+0.39%)
Sep 15, 2014 6.259 6.269 6.220 6.259 52,335 -0.00(-0.08%)
Sep 12, 2014 6.235 6.264 6.230 6.264 17,531 +0.01(+0.15%)
Sep 11, 2014 6.272 6.272 6.230 6.254 31,240 -0.01(-0.23%)
Sep 10, 2014 6.278 6.291 6.246 6.269 19,189 -0.02(-0.31%)
Sep 09, 2014 6.341 6.341 6.216 6.288 53,537 -0.09(-1.44%)
Sep 08, 2014 6.404 6.404 6.346 6.380 9,268 -0.08(-1.20%)
Sep 05, 2014 6.520 6.520 6.438 6.457 134,690 +0.04(+0.56%)
Sep 04, 2014 6.408 6.441 6.408 6.421 33,783 +0.04(+0.58%)
Sep 03, 2014 6.408 6.408 6.380 6.385 20,609 +0.07(+1.05%)
Sep 02, 2014 6.366 6.366 6.314 6.318 9,187 -0.05(-0.74%)
Aug 29, 2014 6.309 6.366 6.366 6.366 83,310 +0.05(+0.75%)
Aug 28, 2014 6.309 6.318 6.304 6.318 6,855 +0.02(+0.38%)
Aug 27, 2014 6.243 6.304 6.243 6.295 34,815 +0.05(+0.83%)
Aug 26, 2014 6.219 6.243 6.195 6.243 15,475 +0.01(+0.15%)
Aug 25, 2014 6.238 6.238 6.219 6.233 11,716 +0.03(+0.46%)
Aug 22, 2014 6.181 6.219 6.160 6.205 24,720 +0.00(+0.08%)
Aug 21, 2014 6.176 6.207 6.176 6.200 8,762 +0.01(+0.23%)
Aug 20, 2014 6.129 6.195 6.129 6.186 38,177 -0.03(-0.46%)
Aug 19, 2014 6.195 6.219 6.193 6.214 21,231 +0.01(+0.23%)
Aug 18, 2014 6.247 6.247 6.158 6.200 90,844 +0.01(+0.15%)
Aug 15, 2014 6.186 6.205 6.129 6.191 47,840 +0.02(+0.38%)
Aug 14, 2014 6.134 6.167 6.129 6.167 14,093 +0.07(+1.09%)
Aug 13, 2014 6.129 6.129 6.053 6.101 31,461 +0.01(+0.23%)
Aug 12, 2014 6.107 6.124 6.077 6.087 30,693 -0.05(-0.85%)
Aug 11, 2014 6.124 6.153 6.110 6.139 10,583 +0.05(+0.78%)
Aug 08, 2014 6.101 6.101 6.077 6.091 21,690 +0.01(+0.16%)
Aug 07, 2014 6.101 6.101 6.068 6.082 20,476 +0.00(+0.08%)
Aug 06, 2014 6.053 6.195 6.044 6.077 69,651 -0.03(-0.54%)
Aug 05, 2014 6.101 6.110 6.068 6.110 38,902 -0.06(-0.92%)
Aug 04, 2014 6.134 6.176 6.122 6.167 33,728 +0.06(+1.01%)
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.