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 30, 2012 3.823 3.831 3.814 3.814 18,980 -0.01(-0.24%)
Apr 27, 2012 3.809 3.833 3.809 3.823 40,181 +0.02(+0.62%)
Apr 26, 2012 3.767 3.804 3.767 3.800 23,852 +0.01(+0.30%)
Apr 25, 2012 3.781 3.795 3.767 3.788 21,256 +0.06(+1.59%)
Apr 24, 2012 3.734 3.757 3.724 3.729 47,426 +0.00(+0.13%)
Apr 23, 2012 3.734 3.762 3.717 3.724 42,418 -0.07(-1.74%)
Apr 20, 2012 3.781 3.800 3.781 3.790 27,386 +0.03(+0.88%)
Apr 19, 2012 3.772 3.776 3.743 3.757 50,854 +0.01(+0.25%)
Apr 18, 2012 3.748 3.757 3.748 3.748 33,876 -0.03(-0.87%)
Apr 17, 2012 3.771 3.790 3.762 3.781 20,862 +0.04(+1.13%)
Apr 16, 2012 3.739 3.739 3.724 3.739 11,908 +0.03(+0.89%)
Apr 13, 2012 3.739 3.739 3.677 3.706 44,196 -0.05(-1.28%)
Apr 12, 2012 3.710 3.768 3.710 3.754 17,266 +0.04(+1.17%)
Apr 11, 2012 3.706 3.724 3.701 3.710 20,065 +0.04(+1.18%)
Apr 10, 2012 3.715 3.715 3.654 3.667 35,599 -0.06(-1.66%)
Apr 09, 2012 3.748 3.771 3.710 3.729 30,144 -0.07(-1.73%)
Apr 05, 2012 3.790 3.795 3.762 3.795 29,983 +0.01(+0.25%)
Apr 04, 2012 3.786 3.804 3.692 3.786 109,430 -0.02(-0.49%)
Apr 03, 2012 3.800 3.828 3.800 3.804 50,310 -0.02(-0.61%)
Apr 02, 2012 3.833 3.870 3.809 3.828 15,287 +0.01(+0.25%)
Mar 30, 2012 3.809 3.833 3.804 3.818 19,435 +0.03(+0.74%)
Mar 29, 2012 3.772 3.792 3.767 3.790 13,888 -0.01(-0.25%)
Mar 28, 2012 3.795 3.800 3.790 3.800 12,120 -0.01(-0.25%)
Mar 27, 2012 3.781 3.828 3.781 3.809 33,394 -0.01(-0.21%)
Mar 26, 2012 3.795 3.817 3.781 3.817 65,608 +0.06(+1.46%)
Mar 23, 2012 3.762 3.783 3.753 3.762 84,942 +0.01(+0.25%)
Mar 22, 2012 3.772 3.800 3.753 3.753 45,638 -0.06(-1.48%)
Mar 21, 2012 3.833 3.833 3.748 3.809 16,862 +0.00(+0.00%)
Mar 20, 2012 3.814 3.832 3.804 3.809 29,326 -0.02(-0.61%)
Mar 19, 2012 3.804 3.845 3.804 3.833 14,353 +0.02(+0.49%)
Mar 16, 2012 3.800 3.828 3.800 3.814 14,525 +0.03(+0.91%)
Mar 15, 2012 3.748 3.800 3.748 3.780 17,945 +0.02(+0.59%)
Mar 14, 2012 3.767 3.795 3.757 3.757 9,781 -0.02(-0.62%)
Mar 13, 2012 3.743 3.790 3.743 3.781 29,972 +0.06(+1.52%)
Mar 12, 2012 3.753 3.772 3.724 3.724 22,306 -0.04(-1.19%)
Mar 09, 2012 3.762 3.779 3.724 3.769 34,419 +0.01(+0.19%)
Mar 08, 2012 3.734 3.762 3.724 3.762 27,871 +0.08(+2.04%)
Mar 07, 2012 3.659 3.687 3.659 3.687 6,987 +0.04(+1.16%)
Mar 06, 2012 3.720 3.720 3.645 3.645 20,958 -0.12(-3.12%)
Mar 05, 2012 3.772 3.790 3.757 3.762 27,061 -0.02(-0.50%)
Mar 02, 2012 3.781 3.800 3.776 3.781 9,143 -0.02(-0.62%)
Mar 01, 2012 3.762 3.804 3.762 3.804 19,499 +0.06(+1.51%)
Feb 29, 2012 3.781 3.781 3.720 3.748 16,509 -0.00(-0.13%)
Feb 28, 2012 3.762 3.795 3.753 3.753 36,987 +0.01(+0.38%)
Feb 27, 2012 3.710 3.739 3.701 3.739 33,764 -0.00(-0.13%)
Feb 24, 2012 3.706 3.748 3.692 3.743 49,038 +0.06(+1.66%)
Feb 23, 2012 3.687 3.696 3.659 3.682 25,811 +0.02(+0.64%)
Feb 22, 2012 3.649 3.692 3.645 3.659 36,041 +0.01(+0.26%)
Feb 21, 2012 3.696 3.696 3.649 3.649 31,212 +0.02(+0.56%)
Feb 17, 2012 3.616 3.655 3.616 3.629 17,249 +0.01(+0.24%)
Feb 16, 2012 3.593 3.622 3.593 3.620 5,426 +0.04(+1.03%)
Feb 15, 2012 3.598 3.614 3.583 3.583 17,011 +0.01(+0.26%)
Feb 14, 2012 3.550 3.574 3.550 3.574 16,012 -0.02(-0.52%)
Feb 13, 2012 3.630 3.630 3.574 3.593 37,177 +0.04(+1.19%)
Feb 10, 2012 3.550 3.588 3.550 3.550 14,453 -0.05(-1.29%)
Feb 09, 2012 3.598 3.626 3.583 3.597 21,090 +0.02(+0.51%)
Feb 08, 2012 3.527 3.579 3.522 3.579 30,670 +0.03(+0.79%)
Feb 07, 2012 3.485 3.550 3.461 3.550 51,388 +0.00(+0.00%)
Feb 06, 2012 3.503 3.574 3.503 3.550 42,863 -0.02(-0.53%)
Feb 03, 2012 3.518 3.579 3.518 3.569 35,709 +0.07(+1.88%)
Feb 02, 2012 3.485 3.518 3.485 3.503 20,212 +0.02(+0.53%)
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.