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 (%)
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%)
Nov 01, 2004 8.619 8.642 8.465 8.595 17,003 +0.02(+0.22%)
Oct 29, 2004 8.493 8.642 8.461 8.577 13,989 +0.08(+0.98%)
Oct 28, 2004 8.591 8.642 8.493 8.493 8,178 -0.05(-0.60%)
Oct 27, 2004 8.512 8.582 8.465 8.544 26,257 +0.02(+0.22%)
Oct 26, 2004 8.470 8.530 8.470 8.526 15,496 +0.07(+0.77%)
Oct 25, 2004 8.321 8.591 8.293 8.461 37,880 +0.12(+1.45%)
Oct 22, 2004 8.131 8.363 8.131 8.340 18,079 +0.26(+3.16%)
Oct 21, 2004 8.084 8.136 8.084 8.084 5,165 +0.06(+0.75%)
Oct 20, 2004 7.968 8.033 7.968 8.024 3,443 +0.00(+0.06%)
Oct 19, 2004 7.940 8.047 7.940 8.019 5,380 +0.08(+0.99%)
Oct 18, 2004 7.829 7.940 7.829 7.940 10,115 +0.09(+1.12%)
Oct 15, 2004 7.889 7.889 7.829 7.852 5,380 -0.04(-0.47%)
Oct 14, 2004 7.852 7.889 7.838 7.889 12,268 +0.00(+0.00%)
Oct 13, 2004 7.885 7.889 7.885 7.889 9,254 +0.04(+0.53%)
Oct 12, 2004 7.843 7.847 7.843 7.847 5,165 +0.03(+0.36%)
Oct 11, 2004 7.806 7.861 7.806 7.820 3,228 +0.01(+0.18%)
Oct 08, 2004 7.801 7.852 7.801 7.806 1,937 -0.01(-0.18%)
Oct 07, 2004 7.852 7.857 7.820 7.820 2,152 -0.05(-0.59%)
Oct 06, 2004 7.852 7.912 7.852 7.866 3,228 -0.04(-0.47%)
Oct 05, 2004 7.899 7.903 7.894 7.903 5,380 +0.00(+0.06%)
Oct 04, 2004 7.810 7.899 7.810 7.899 25,827 +0.11(+1.43%)
Oct 01, 2004 7.731 7.787 7.731 7.787 2,367 +0.03(+0.36%)
Sep 30, 2004 7.755 7.796 7.755 7.759 12,483 +0.00(+0.06%)
Sep 29, 2004 7.648 7.755 7.648 7.755 6,026 +0.13(+1.71%)
Sep 28, 2004 7.736 7.736 7.624 7.624 9,685 +0.00(+0.06%)
Sep 27, 2004 7.634 7.634 7.620 7.620 12,698 -0.01(-0.18%)
Sep 24, 2004 7.643 7.643 7.629 7.634 6,672 -0.06(-0.73%)
Sep 23, 2004 7.620 7.689 7.606 7.689 2,152 +0.05(+0.61%)
Sep 22, 2004 7.620 7.643 7.606 7.643 12,268 +0.05(+0.61%)
Sep 21, 2004 7.657 7.731 7.597 7.597 1,721 -0.02(-0.30%)
Sep 20, 2004 7.606 7.676 7.606 7.620 3,658 +0.00(+0.00%)
Sep 17, 2004 7.713 7.713 7.620 7.620 9,039 -0.05(-0.61%)
Sep 16, 2004 7.662 7.666 7.662 7.666 2,367 +0.00(+0.06%)
Sep 15, 2004 7.689 7.689 7.662 7.662 6,672 -0.03(-0.36%)
Sep 14, 2004 7.666 7.689 7.657 7.689 11,622 +0.02(+0.30%)
Sep 13, 2004 7.680 7.713 7.601 7.666 13,774 -0.02(-0.24%)
Sep 10, 2004 7.643 7.685 7.643 7.685 4,735 +0.04(+0.49%)
Sep 09, 2004 7.666 7.666 7.648 7.648 1,721 -0.06(-0.78%)
Sep 08, 2004 7.759 7.759 7.708 7.708 2,797 -0.06(-0.72%)
Sep 07, 2004 7.471 7.829 7.471 7.764 69,734 +0.26(+3.47%)
Sep 03, 2004 7.457 7.504 7.457 7.504 1,937 +0.05(+0.69%)
Sep 02, 2004 7.415 7.453 7.415 7.453 430 +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.