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, 2020 4.806 4.861 4.743 4.829 16,324 +0.04(+0.82%)
Mar 30, 2020 4.759 4.790 4.699 4.790 22,765 +0.04(+0.80%)
Mar 27, 2020 4.634 4.767 4.634 4.752 18,908 -0.08(-1.76%)
Mar 26, 2020 4.540 4.947 4.477 4.837 21,244 +0.25(+5.55%)
Mar 25, 2020 4.282 4.613 4.169 4.583 10,138 +0.43(+10.26%)
Mar 24, 2020 4.141 4.242 4.117 4.156 21,455 +0.22(+5.57%)
Mar 23, 2020 4.164 4.164 3.914 3.937 6,196 -0.23(-5.54%)
Mar 20, 2020 4.117 4.227 4.117 4.168 5,876 +0.17(+4.21%)
Mar 19, 2020 3.718 4.015 3.397 4.000 40,864 +0.24(+6.46%)
Mar 18, 2020 4.438 4.438 3.757 3.757 36,832 -0.96(-20.40%)
Mar 17, 2020 4.579 4.720 4.579 4.720 34,563 +0.03(+0.63%)
Mar 16, 2020 4.696 5.049 4.180 4.690 13,343 -0.55(-10.43%)
Mar 13, 2020 5.596 5.596 5.127 5.236 19,547 +0.05(+1.06%)
Mar 12, 2020 5.456 5.456 5.127 5.182 55,587 -0.56(-9.81%)
Mar 11, 2020 5.957 5.972 5.737 5.745 50,339 -0.34(-5.66%)
Mar 10, 2020 6.395 6.395 6.019 6.090 29,028 -0.00(-0.02%)
Mar 09, 2020 6.559 6.559 5.088 6.091 35,547 -0.52(-7.80%)
Mar 06, 2020 6.771 6.771 6.598 6.606 3,449 -0.27(-3.97%)
Mar 05, 2020 6.879 6.879 6.879 6.879 534 -0.17(-2.34%)
Mar 04, 2020 6.927 7.045 6.919 7.045 4,097 +0.16(+2.39%)
Mar 03, 2020 6.951 6.958 6.684 6.880 21,292 +0.15(+2.21%)
Mar 02, 2020 6.653 6.775 6.559 6.731 28,442 +0.03(+0.44%)
Feb 28, 2020 6.966 6.966 6.669 6.702 7,026 -0.29(-4.12%)
Feb 27, 2020 7.123 7.124 6.974 6.990 8,219 -0.19(-2.67%)
Feb 26, 2020 7.342 7.365 7.123 7.182 16,304 -0.10(-1.34%)
Feb 25, 2020 7.412 7.412 7.236 7.279 43,757 -0.16(-2.11%)
Feb 24, 2020 7.522 7.522 7.287 7.436 13,813 -0.23(-2.96%)
Feb 21, 2020 7.543 7.663 7.543 7.663 4,982 +0.03(+0.41%)
Feb 20, 2020 7.632 7.632 7.632 7.632 854 +0.03(+0.41%)
Feb 19, 2020 7.577 7.671 7.557 7.600 11,415 +0.02(+0.26%)
Feb 18, 2020 7.655 7.655 7.581 7.581 3,880 -0.07(-0.97%)
Feb 14, 2020 7.607 7.671 7.479 7.655 7,921 +0.14(+1.89%)
Feb 13, 2020 7.545 7.548 7.436 7.513 1,938 -0.10(-1.35%)
Feb 12, 2020 7.664 7.678 7.600 7.616 3,063 +0.03(+0.41%)
Feb 11, 2020 7.639 7.656 7.544 7.585 7,937 +0.04(+0.52%)
Feb 10, 2020 7.530 7.591 7.530 7.545 25,109 -0.10(-1.33%)
Feb 07, 2020 7.597 7.663 7.520 7.647 13,159 -0.02(-0.20%)
Feb 06, 2020 7.671 7.671 7.600 7.663 21,720 +0.00(+0.00%)
Feb 05, 2020 7.620 7.663 7.620 7.663 3,874 +0.08(+1.03%)
Feb 04, 2020 7.577 7.585 7.544 7.585 8,595 +0.07(+0.94%)
Feb 03, 2020 7.516 7.522 7.499 7.514 30,627 +0.03(+0.42%)
Jan 31, 2020 7.558 7.558 7.385 7.483 14,819 -0.11(-1.44%)
Jan 30, 2020 7.472 7.592 7.472 7.592 1,589 +0.01(+0.10%)
Jan 29, 2020 7.585 7.632 7.585 7.585 1,584 +0.02(+0.31%)
Jan 28, 2020 7.522 7.569 7.522 7.561 13,575 -0.06(-0.82%)
Jan 27, 2020 7.428 7.624 7.358 7.624 14,853 -0.09(-1.22%)
Jan 24, 2020 7.702 7.780 7.702 7.718 9,709 +0.02(+0.31%)
Jan 23, 2020 7.733 7.741 7.694 7.694 7,172 -0.05(-0.71%)
Jan 22, 2020 7.749 7.800 7.749 7.749 19,010 -0.02(-0.30%)
Jan 21, 2020 7.757 7.772 7.757 7.772 8,105 -0.03(-0.38%)
Jan 17, 2020 7.812 7.812 7.765 7.802 8,815 +0.03(+0.43%)
Jan 16, 2020 7.757 7.780 7.757 7.769 10,408 +0.00(+0.03%)
Jan 15, 2020 7.757 7.769 7.757 7.766 2,643 -0.01(-0.18%)
Jan 14, 2020 7.780 7.793 7.749 7.780 13,625 -0.02(-0.20%)
Jan 13, 2020 7.726 7.796 7.710 7.796 26,621 +0.04(+0.50%)
Jan 10, 2020 7.788 7.788 7.741 7.757 7,665 -0.02(-0.20%)
Jan 09, 2020 7.749 7.772 7.718 7.772 23,333 +0.05(+0.67%)
Jan 08, 2020 7.718 7.772 7.632 7.721 21,845 -0.02(-0.27%)
Jan 07, 2020 7.733 7.796 7.726 7.741 5,784 -0.05(-0.70%)
Jan 06, 2020 7.694 7.804 7.694 7.796 21,039 +0.03(+0.40%)
Jan 03, 2020 7.772 7.796 7.718 7.765 22,741 -0.12(-1.49%)
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.