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 30, 2009 3.485 3.485 3.262 3.294 90,172 -0.20(-5.72%)
Oct 29, 2009 3.406 3.494 3.406 3.494 133,018 +0.17(+5.03%)
Oct 28, 2009 3.471 3.471 3.294 3.327 220,820 -0.28(-7.73%)
Oct 27, 2009 3.652 3.652 3.573 3.606 100,150 -0.06(-1.65%)
Oct 26, 2009 3.638 3.726 3.331 3.666 247,606 -0.01(-0.25%)
Oct 23, 2009 3.717 3.717 3.671 3.675 38,015 -0.12(-3.18%)
Oct 22, 2009 3.754 3.819 3.731 3.796 57,162 +0.01(+0.25%)
Oct 21, 2009 3.838 3.847 3.675 3.787 265,226 -0.06(-1.57%)
Oct 20, 2009 3.856 3.861 3.842 3.847 41,388 -0.05(-1.31%)
Oct 19, 2009 3.861 3.947 3.858 3.898 34,520 +0.00(+0.12%)
Oct 16, 2009 3.935 3.935 3.875 3.893 22,549 -0.06(-1.41%)
Oct 15, 2009 3.949 3.959 3.921 3.949 11,385 -0.02(-0.47%)
Oct 14, 2009 3.898 3.968 3.898 3.968 30,485 +0.10(+2.64%)
Oct 13, 2009 3.926 3.931 3.838 3.866 39,627 -0.10(-2.46%)
Oct 12, 2009 3.926 4.019 3.926 3.963 90,439 +0.01(+0.23%)
Oct 09, 2009 3.940 3.954 3.912 3.954 39,132 -0.03(-0.70%)
Oct 08, 2009 3.828 4.000 3.824 3.982 90,669 +0.20(+5.15%)
Oct 07, 2009 3.763 3.787 3.754 3.787 33,470 +0.01(+0.25%)
Oct 06, 2009 3.749 3.787 3.745 3.777 41,450 +0.07(+1.88%)
Oct 05, 2009 3.712 3.744 3.689 3.708 38,493 +0.04(+1.14%)
Oct 02, 2009 3.582 3.680 3.513 3.666 94,272 -0.01(-0.25%)
Oct 01, 2009 3.717 3.764 3.675 3.675 28,098 -0.12(-3.18%)
Sep 30, 2009 3.740 3.796 3.740 3.796 25,261 +0.03(+0.86%)
Sep 29, 2009 3.777 3.828 3.763 3.763 51,151 +0.01(+0.25%)
Sep 28, 2009 3.694 3.787 3.694 3.754 56,504 +0.06(+1.64%)
Sep 25, 2009 3.731 3.731 3.652 3.694 34,283 -0.06(-1.49%)
Sep 24, 2009 3.880 3.880 3.708 3.749 56,826 -0.07(-1.94%)
Sep 23, 2009 3.856 3.870 3.805 3.824 32,155 -0.00(-0.12%)
Sep 22, 2009 3.847 4.010 3.791 3.828 128,711 -0.02(-0.48%)
Sep 21, 2009 3.917 3.921 3.810 3.847 52,774 -0.14(-3.50%)
Sep 18, 2009 4.033 4.065 3.956 3.986 76,651 -0.07(-1.61%)
Sep 17, 2009 3.973 4.061 3.973 4.051 96,607 +0.10(+2.59%)
Sep 16, 2009 3.880 3.977 3.833 3.949 167,741 +0.15(+3.91%)
Sep 15, 2009 3.657 3.986 3.624 3.801 279,363 +0.18(+4.87%)
Sep 14, 2009 3.610 3.633 3.578 3.624 38,902 -0.01(-0.26%)
Sep 11, 2009 3.573 3.671 3.573 3.633 99,113 +0.08(+2.36%)
Sep 10, 2009 3.438 3.554 3.438 3.550 54,528 +0.13(+3.66%)
Sep 09, 2009 3.415 3.526 3.406 3.424 108,682 +0.07(+1.94%)
Sep 08, 2009 3.373 3.452 3.359 3.359 117,622 +0.04(+1.12%)
Sep 04, 2009 3.303 3.322 3.262 3.322 24,714 +0.06(+1.71%)
Sep 03, 2009 3.248 3.271 3.242 3.266 119,028 +0.02(+0.72%)
Sep 02, 2009 3.220 3.248 3.220 3.243 26,273 +0.03(+1.01%)
Sep 01, 2009 3.197 3.299 3.197 3.211 68,813 -0.07(-2.26%)
Aug 31, 2009 3.294 3.301 3.237 3.285 33,528 -0.02(-0.54%)
Aug 28, 2009 3.303 3.381 3.280 3.303 39,481 -0.02(-0.72%)
Aug 27, 2009 3.266 3.327 3.252 3.327 70,283 +0.09(+2.73%)
Aug 26, 2009 3.192 3.271 3.192 3.238 50,686 -0.03(-0.99%)
Aug 25, 2009 3.262 3.322 3.257 3.271 42,753 +0.07(+2.03%)
Aug 24, 2009 3.341 3.359 3.206 3.206 52,901 +0.01(+0.44%)
Aug 21, 2009 3.159 3.206 3.159 3.192 29,079 +0.03(+0.92%)
Aug 20, 2009 3.090 3.163 3.090 3.163 21,486 +0.11(+3.62%)
Aug 19, 2009 3.034 3.099 3.034 3.053 16,357 -0.01(-0.45%)
Aug 18, 2009 3.011 3.118 3.011 3.067 40,878 +0.05(+1.53%)
Aug 17, 2009 3.034 3.043 3.001 3.020 67,801 -0.10(-3.12%)
Aug 14, 2009 3.141 3.178 3.118 3.118 31,619 -0.04(-1.18%)
Aug 13, 2009 3.132 3.369 3.122 3.155 153,710 +0.07(+2.41%)
Aug 12, 2009 3.020 3.080 3.020 3.080 64,534 +0.06(+2.00%)
Aug 11, 2009 3.076 3.090 3.014 3.020 100,976 -0.09(-2.98%)
Aug 10, 2009 3.183 3.187 3.104 3.113 71,072 -0.06(-1.90%)
Aug 07, 2009 3.136 3.201 3.136 3.173 39,451 +0.03(+0.89%)
Aug 06, 2009 3.122 3.186 3.085 3.145 56,166 +0.03(+1.04%)
Aug 05, 2009 3.094 3.113 3.043 3.113 37,488 +0.01(+0.29%)
Aug 04, 2009 3.108 3.145 3.043 3.104 55,251 +0.03(+1.07%)
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.