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 (%)
Apr 29, 2005 9.850 9.864 9.850 9.850 4,950 +0.05(+0.47%)
Apr 28, 2005 9.803 9.803 9.803 9.803 1,291 +0.00(+0.00%)
Apr 27, 2005 9.873 9.873 9.803 9.803 5,380 -0.13(-1.36%)
Apr 26, 2005 9.892 9.938 9.873 9.938 8,393 +0.01(+0.14%)
Apr 25, 2005 9.943 9.943 9.920 9.924 5,811 -0.07(-0.70%)
Apr 22, 2005 9.957 10.05 9.957 9.994 9,470 +0.00(+0.05%)
Apr 21, 2005 9.910 9.989 9.910 9.989 3,658 +0.13(+1.35%)
Apr 20, 2005 9.715 9.873 9.715 9.856 9,470 +0.18(+1.89%)
Apr 19, 2005 9.673 10.01 9.673 9.673 98,790 +0.06(+0.58%)
Apr 18, 2005 9.641 9.692 9.618 9.618 49,933 -0.02(-0.24%)
Apr 15, 2005 9.943 9.943 9.446 9.641 139,468 -0.37(-3.71%)
Apr 14, 2005 9.989 10.06 9.989 10.01 6,241 -0.05(-0.46%)
Apr 13, 2005 10.06 10.11 10.06 10.06 25,181 -0.04(-0.41%)
Apr 12, 2005 10.22 10.27 10.10 10.10 31,423 -0.12(-1.18%)
Apr 11, 2005 10.29 10.29 10.21 10.22 6,887 +0.00(+0.00%)
Apr 08, 2005 10.30 10.30 10.22 10.22 5,380 -0.07(-0.72%)
Apr 07, 2005 10.31 10.34 10.29 10.30 16,142 -0.03(-0.31%)
Apr 06, 2005 10.31 10.33 10.31 10.33 8,824 +0.06(+0.54%)
Apr 05, 2005 10.22 10.27 10.22 10.27 6,026 +0.05(+0.50%)
Apr 04, 2005 10.20 10.22 10.15 10.22 14,635 +0.05(+0.50%)
Apr 01, 2005 10.11 10.20 10.11 10.17 4,089 +0.09(+0.92%)
Mar 31, 2005 9.850 10.08 9.850 10.08 13,774 +0.20(+2.02%)
Mar 30, 2005 9.757 9.878 9.743 9.878 25,827 -0.07(-0.65%)
Mar 29, 2005 10.01 10.03 9.808 9.943 15,496 -0.08(-0.79%)
Mar 28, 2005 10.08 10.11 9.989 10.02 15,281 -0.04(-0.42%)
Mar 24, 2005 9.989 10.08 9.934 10.06 22,599 +0.03(+0.28%)
Mar 23, 2005 10.08 10.18 10.04 10.04 19,801 -0.05(-0.46%)
Mar 22, 2005 10.00 10.11 9.994 10.08 10,976 +0.12(+1.21%)
Mar 21, 2005 10.26 10.26 9.957 9.961 22,599 -0.26(-2.50%)
Mar 18, 2005 10.15 10.27 10.15 10.22 7,102 +0.11(+1.10%)
Mar 17, 2005 10.09 10.18 10.08 10.11 20,877 +0.06(+0.55%)
Mar 16, 2005 10.04 10.29 10.04 10.05 22,599 -0.02(-0.18%)
Mar 15, 2005 10.11 10.22 10.06 10.07 37,665 -0.16(-1.55%)
Mar 14, 2005 10.32 10.43 10.23 10.23 20,877 -0.09(-0.90%)
Mar 11, 2005 10.59 10.59 10.29 10.32 16,357 -0.20(-1.86%)
Mar 10, 2005 10.59 10.59 10.51 10.51 6,241 -0.06(-0.53%)
Mar 09, 2005 10.59 10.59 10.57 10.57 5,380 -0.01(-0.13%)
Mar 08, 2005 10.59 10.59 10.51 10.58 9,254 +0.01(+0.13%)
Mar 07, 2005 10.43 10.57 10.41 10.57 18,940 +0.07(+0.66%)
Mar 04, 2005 10.41 10.50 10.41 10.50 9,685 +0.09(+0.89%)
Mar 03, 2005 10.41 10.43 10.41 10.41 7,102 -0.05(-0.44%)
Mar 02, 2005 10.49 10.49 10.43 10.45 6,026 -0.06(-0.62%)
Mar 01, 2005 10.48 10.52 10.41 10.52 16,357 +0.10(+0.98%)
Feb 28, 2005 10.46 10.53 10.41 10.42 41,324 -0.15(-1.41%)
Feb 25, 2005 10.48 10.57 10.48 10.57 15,711 +0.12(+1.16%)
Feb 24, 2005 10.29 10.45 10.29 10.44 6,887 +0.10(+0.94%)
Feb 23, 2005 10.35 10.36 10.23 10.35 34,651 -0.15(-1.42%)
Feb 22, 2005 10.55 10.55 10.50 10.50 16,787 +0.03(+0.27%)
Feb 18, 2005 10.50 10.51 10.45 10.47 16,357 +0.00(+0.00%)
Feb 17, 2005 10.27 10.47 10.27 10.47 17,003 +0.20(+1.95%)
Feb 16, 2005 10.27 10.34 10.27 10.27 8,824 +0.00(+0.00%)
Feb 15, 2005 10.04 10.27 10.04 10.27 27,979 +0.18(+1.80%)
Feb 14, 2005 10.07 10.09 10.04 10.09 31,638 +0.01(+0.14%)
Feb 11, 2005 10.09 10.09 9.989 10.07 58,111 -0.01(-0.14%)
Feb 10, 2005 10.11 10.11 10.06 10.09 12,698 +0.03(+0.28%)
Feb 09, 2005 9.994 10.06 9.985 10.06 9,900 +0.07(+0.70%)
Feb 08, 2005 9.989 10.01 9.925 9.989 13,128 +0.09(+0.94%)
Feb 07, 2005 9.957 9.957 9.896 9.896 16,142 -0.00(-0.05%)
Feb 04, 2005 9.966 10.06 9.901 9.901 9,254 +0.05(+0.52%)
Feb 03, 2005 9.771 9.966 9.771 9.850 14,420 +0.08(+0.81%)
Feb 02, 2005 9.757 9.776 9.757 9.771 31,208 +0.01(+0.14%)
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.