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 (%)
Mar 31, 2014 6.787 6.815 6.777 6.796 14,661 +0.03(+0.42%)
Mar 28, 2014 6.716 6.782 6.716 6.768 38,007 +0.08(+1.13%)
Mar 27, 2014 6.664 6.697 6.664 6.692 4,129 +0.05(+0.78%)
Mar 26, 2014 6.635 6.652 6.626 6.640 26,228 +0.03(+0.43%)
Mar 25, 2014 6.588 6.616 6.583 6.612 41,350 +0.03(+0.43%)
Mar 24, 2014 6.588 6.596 6.555 6.583 20,954 +0.00(+0.06%)
Mar 21, 2014 6.682 6.682 6.578 6.579 11,369 -0.07(-1.06%)
Mar 20, 2014 6.583 6.668 6.583 6.649 58,461 +0.04(+0.57%)
Mar 19, 2014 6.725 6.753 6.602 6.612 20,094 -0.14(-2.03%)
Mar 18, 2014 6.716 6.749 6.699 6.749 8,068 +0.04(+0.63%)
Mar 17, 2014 6.673 6.753 6.673 6.706 82,520 +0.05(+0.71%)
Mar 14, 2014 6.662 6.711 6.645 6.659 76,476 +0.01(+0.14%)
Mar 13, 2014 6.801 6.801 6.640 6.649 49,986 -0.15(-2.23%)
Mar 12, 2014 6.815 6.829 6.763 6.801 15,351 +0.00(+0.07%)
Mar 11, 2014 6.801 6.886 6.796 6.796 13,050 -0.03(-0.42%)
Mar 10, 2014 6.805 6.853 6.777 6.824 18,687 -0.01(-0.21%)
Mar 07, 2014 6.976 6.976 6.839 6.839 105,312 -0.03(-0.48%)
Mar 06, 2014 6.876 6.881 6.803 6.872 27,706 +0.09(+1.40%)
Mar 05, 2014 6.749 6.820 6.744 6.777 54,080 +0.03(+0.49%)
Mar 04, 2014 6.829 6.829 6.744 6.744 24,946 +0.00(+0.07%)
Mar 03, 2014 6.749 6.768 6.720 6.739 79,688 -0.10(-1.53%)
Feb 28, 2014 6.839 6.895 6.839 6.844 32,755 +0.07(+1.05%)
Feb 27, 2014 6.725 6.796 6.713 6.772 60,688 +0.05(+0.70%)
Feb 26, 2014 6.744 6.744 6.687 6.725 27,896 -0.01(-0.21%)
Feb 25, 2014 6.716 6.768 6.716 6.739 42,368 +0.07(+1.06%)
Feb 24, 2014 6.649 6.701 6.621 6.668 33,430 +0.05(+0.71%)
Feb 21, 2014 6.616 6.626 6.602 6.621 20,810 +0.03(+0.50%)
Feb 20, 2014 6.569 6.593 6.550 6.588 22,263 +0.04(+0.58%)
Feb 19, 2014 6.588 6.588 6.547 6.550 13,259 -0.02(-0.29%)
Feb 18, 2014 6.541 6.578 6.536 6.569 26,737 +0.09(+1.46%)
Feb 14, 2014 6.432 6.474 6.474 6.474 100,226 +0.04(+0.60%)
Feb 13, 2014 6.347 6.455 6.347 6.435 38,041 +0.07(+1.02%)
Feb 12, 2014 6.337 6.399 6.337 6.370 69,585 +0.03(+0.53%)
Feb 11, 2014 6.262 6.351 6.262 6.337 44,402 +0.07(+1.05%)
Feb 10, 2014 6.210 6.271 6.210 6.271 52,039 +0.06(+0.99%)
Feb 07, 2014 6.172 6.228 6.172 6.210 72,368 +0.08(+1.23%)
Feb 06, 2014 6.058 6.172 6.058 6.134 62,758 +0.09(+1.52%)
Feb 05, 2014 6.058 6.087 6.025 6.042 173,684 -0.02(-0.27%)
Feb 04, 2014 6.096 6.096 6.044 6.058 15,294 +0.03(+0.55%)
Feb 03, 2014 6.039 6.091 6.025 6.025 53,619 -0.01(-0.23%)
Jan 31, 2014 6.176 6.176 5.845 6.039 58,601 -0.11(-1.77%)
Jan 30, 2014 6.210 6.210 6.139 6.148 13,509 -0.02(-0.27%)
Jan 29, 2014 6.214 6.214 6.129 6.165 40,513 -0.06(-1.02%)
Jan 28, 2014 6.210 6.243 6.205 6.228 17,499 +0.09(+1.39%)
Jan 27, 2014 6.224 6.233 6.124 6.143 56,697 -0.07(-1.06%)
Jan 24, 2014 6.314 6.314 6.195 6.209 23,538 -0.14(-2.16%)
Jan 23, 2014 6.328 6.361 6.318 6.346 42,497 +0.03(+0.41%)
Jan 22, 2014 6.315 6.328 6.295 6.320 9,897 +0.01(+0.10%)
Jan 21, 2014 6.243 6.328 6.243 6.314 64,343 +0.03(+0.53%)
Jan 17, 2014 6.361 6.280 6.280 6.280 22,836 -0.06(-0.90%)
Jan 16, 2014 6.370 6.370 6.304 6.337 18,983 -0.01(-0.15%)
Jan 15, 2014 6.385 6.385 6.314 6.347 13,890 -0.01(-0.22%)
Jan 14, 2014 6.290 6.366 6.289 6.361 61,100 +0.12(+1.89%)
Jan 13, 2014 6.224 6.266 6.224 6.243 80,555 +0.02(+0.30%)
Jan 10, 2014 6.243 6.257 6.191 6.224 50,436 +0.05(+0.84%)
Jan 09, 2014 6.134 6.204 6.134 6.172 51,654 +0.06(+1.01%)
Jan 08, 2014 6.101 6.126 6.101 6.110 8,491 +0.04(+0.62%)
Jan 07, 2014 6.030 6.087 6.030 6.072 63,914 +0.05(+0.88%)
Jan 06, 2014 6.053 6.053 6.011 6.020 101,709 -0.01(-0.17%)
Jan 03, 2014 6.020 6.039 6.020 6.030 9,327 +0.01(+0.16%)
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.