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, 2008 4.000 4.163 3.945 4.158 93,489 +0.14(+3.47%)
Oct 30, 2008 4.219 4.219 3.996 4.019 104,799 +0.23(+6.13%)
Oct 29, 2008 3.763 4.014 3.624 3.787 62,214 +0.25(+6.96%)
Oct 28, 2008 3.364 3.540 3.350 3.540 85,303 +0.24(+7.17%)
Oct 27, 2008 3.252 3.471 3.234 3.303 94,149 -0.11(-3.27%)
Oct 24, 2008 3.248 3.434 3.234 3.415 46,487 -0.13(-3.80%)
Oct 23, 2008 3.740 3.759 3.438 3.550 48,159 -0.17(-4.50%)
Oct 22, 2008 3.931 3.931 3.712 3.717 77,237 -0.28(-7.08%)
Oct 21, 2008 3.889 4.089 3.889 4.000 90,224 +0.01(+0.23%)
Oct 20, 2008 3.777 3.991 3.773 3.991 93,852 +0.27(+7.37%)
Oct 17, 2008 3.573 3.825 3.564 3.717 198,783 +0.15(+4.30%)
Oct 16, 2008 3.471 3.568 3.397 3.564 100,255 +0.06(+1.72%)
Oct 15, 2008 3.619 3.889 3.503 3.503 42,316 -0.46(-11.52%)
Oct 14, 2008 4.182 4.182 3.832 3.959 87,055 +0.15(+4.05%)
Oct 13, 2008 3.661 4.065 3.657 3.805 79,949 +0.46(+13.75%)
Oct 10, 2008 3.252 3.624 3.183 3.345 301,953 -0.55(-14.18%)
Oct 09, 2008 4.205 4.228 3.898 3.898 80,396 -0.19(-4.66%)
Oct 08, 2008 4.182 4.237 4.000 4.089 103,376 -0.27(-6.18%)
Oct 07, 2008 4.646 4.762 4.330 4.358 81,487 -0.20(-4.38%)
Oct 06, 2008 4.837 4.837 4.465 4.558 112,635 -0.59(-11.38%)
Oct 03, 2008 5.167 5.333 5.106 5.143 0 -0.01(-0.27%)
Oct 02, 2008 5.208 5.227 5.157 5.157 54,143 -0.05(-0.98%)
Oct 01, 2008 5.222 5.250 5.111 5.208 68,983 -0.04(-0.80%)
Sep 30, 2008 4.995 5.250 4.995 5.250 51,119 +0.35(+7.21%)
Sep 29, 2008 5.236 5.236 4.827 4.897 131,279 -0.56(-10.30%)
Sep 26, 2008 5.348 5.459 5.348 5.459 0 -0.13(-2.25%)
Sep 25, 2008 5.562 5.622 5.504 5.585 16,527 +0.08(+1.52%)
Sep 24, 2008 5.455 5.501 5.404 5.501 48,086 +0.13(+2.51%)
Sep 23, 2008 5.413 5.430 5.325 5.366 66,015 -0.18(-3.27%)
Sep 22, 2008 5.836 5.836 5.534 5.548 82,594 -0.38(-6.35%)
Sep 19, 2008 5.719 5.924 5.645 5.924 0 +0.59(+11.06%)
Sep 18, 2008 5.250 5.404 5.088 5.334 92,555 +0.16(+3.14%)
Sep 17, 2008 5.552 5.552 5.143 5.171 116,275 -0.50(-8.76%)
Sep 16, 2008 5.580 5.668 5.441 5.668 58,159 -0.08(-1.38%)
Sep 15, 2008 5.836 5.970 5.738 5.747 61,686 -0.36(-5.86%)
Sep 12, 2008 5.896 6.110 5.896 6.105 58,690 +0.11(+1.86%)
Sep 11, 2008 5.984 6.012 5.803 5.994 80,147 -0.16(-2.64%)
Sep 10, 2008 6.179 6.189 5.961 6.156 46,031 -0.05(-0.75%)
Sep 09, 2008 6.412 6.412 6.203 6.203 54,724 -0.15(-2.34%)
Sep 08, 2008 6.533 6.533 6.226 6.351 80,928 +0.07(+1.18%)
Sep 05, 2008 6.291 6.310 6.231 6.277 0 -0.12(-1.82%)
Sep 04, 2008 6.486 6.491 6.365 6.393 43,295 -0.11(-1.71%)
Sep 03, 2008 6.505 6.514 6.486 6.505 9,362 -0.02(-0.28%)
Sep 02, 2008 6.630 6.653 6.477 6.523 135,473 -0.05(-0.81%)
Aug 29, 2008 6.537 6.604 6.528 6.577 0 -0.02(-0.32%)
Aug 28, 2008 6.500 6.616 6.500 6.598 60,767 +0.16(+2.45%)
Aug 27, 2008 6.416 6.440 6.384 6.440 14,045 +0.02(+0.36%)
Aug 26, 2008 6.393 6.440 6.356 6.416 42,146 -0.06(-0.93%)
Aug 25, 2008 6.598 6.598 6.468 6.477 46,282 -0.19(-2.79%)
Aug 22, 2008 6.551 6.709 6.551 6.663 31,580 +0.11(+1.63%)
Aug 21, 2008 6.509 6.574 6.509 6.556 12,672 +0.04(+0.57%)
Aug 20, 2008 6.551 6.574 6.514 6.519 15,468 -0.04(-0.67%)
Aug 19, 2008 6.593 6.598 6.523 6.562 25,502 -0.11(-1.61%)
Aug 18, 2008 6.839 6.881 6.667 6.670 20,461 -0.04(-0.66%)
Aug 15, 2008 6.825 6.829 6.714 6.714 0 -0.09(-1.37%)
Aug 14, 2008 6.760 6.900 6.714 6.807 38,140 +0.03(+0.41%)
Aug 13, 2008 6.858 6.858 6.779 6.779 13,768 -0.17(-2.43%)
Aug 12, 2008 7.062 7.090 6.930 6.948 39,744 -0.13(-1.88%)
Aug 11, 2008 6.997 7.099 6.997 7.081 29,940 +0.13(+1.94%)
Aug 08, 2008 6.816 6.960 6.807 6.946 68,602 +0.04(+0.61%)
Aug 07, 2008 7.016 7.016 6.895 6.904 82,729 -0.14(-1.98%)
Aug 06, 2008 7.034 7.160 6.897 7.044 70,569 +0.06(+0.87%)
Aug 05, 2008 6.732 6.983 6.691 6.983 82,854 +0.35(+5.25%)
Aug 04, 2008 6.737 6.788 6.547 6.635 76,873 -0.17(-2.53%)
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.