Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irish Investment Fund (NY: IRL )

N/A 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 8.610 8.960 8.490 8.950 43,437 +0.30(+3.47%)
Oct 30, 2008 9.080 9.080 8.600 8.650 48,692 +0.50(+6.13%)
Oct 29, 2008 8.100 8.640 7.800 8.150 28,906 +0.53(+6.96%)
Oct 28, 2008 7.240 7.620 7.210 7.620 39,634 +0.51(+7.17%)
Oct 27, 2008 7.000 7.470 6.960 7.110 43,744 -0.24(-3.27%)
Oct 24, 2008 6.990 7.390 6.960 7.350 21,599 -0.29(-3.80%)
Oct 23, 2008 8.050 8.090 7.400 7.640 22,376 -0.36(-4.50%)
Oct 22, 2008 8.460 8.460 7.990 8.000 35,886 -0.61(-7.08%)
Oct 21, 2008 8.370 8.800 8.370 8.610 41,920 +0.02(+0.23%)
Oct 20, 2008 8.130 8.590 8.120 8.590 43,606 +0.59(+7.37%)
Oct 17, 2008 7.690 8.233 7.670 8.000 92,359 +0.33(+4.30%)
Oct 16, 2008 7.470 7.680 7.311 7.670 46,581 +0.13(+1.72%)
Oct 15, 2008 7.790 8.370 7.540 7.540 19,661 -0.98(-11.52%)
Oct 14, 2008 9.000 9.000 8.247 8.522 40,448 +0.33(+4.05%)
Oct 13, 2008 7.880 8.750 7.870 8.190 37,146 +0.99(+13.75%)
Oct 10, 2008 7.000 7.800 6.850 7.200 140,294 -1.19(-14.18%)
Oct 09, 2008 9.050 9.100 8.390 8.390 37,354 -0.41(-4.66%)
Oct 08, 2008 9.000 9.119 8.610 8.800 48,031 -0.58(-6.18%)
Oct 07, 2008 10.00 10.25 9.320 9.380 37,861 -0.43(-4.38%)
Oct 06, 2008 10.41 10.41 9.610 9.810 52,333 -1.26(-11.38%)
Oct 03, 2008 11.12 11.48 10.99 11.07 0 -0.03(-0.27%)
Oct 02, 2008 11.21 11.25 11.10 11.10 25,156 -0.11(-0.98%)
Oct 01, 2008 11.24 11.30 11.00 11.21 32,051 -0.09(-0.80%)
Sep 30, 2008 10.75 11.30 10.75 11.30 23,751 +0.76(+7.21%)
Sep 29, 2008 11.27 11.27 10.39 10.54 60,995 -1.21(-10.30%)
Sep 26, 2008 11.51 11.75 11.51 11.75 0 -0.27(-2.25%)
Sep 25, 2008 11.97 12.10 11.85 12.02 7,679 +0.18(+1.52%)
Sep 24, 2008 11.74 11.84 11.63 11.84 22,342 +0.29(+2.51%)
Sep 23, 2008 11.65 11.69 11.46 11.55 30,672 -0.39(-3.27%)
Sep 22, 2008 12.56 12.56 11.91 11.94 38,375 -0.81(-6.35%)
Sep 19, 2008 12.31 12.75 12.15 12.75 0 +1.27(+11.06%)
Sep 18, 2008 11.30 11.63 10.95 11.48 43,003 +0.35(+3.14%)
Sep 17, 2008 11.95 11.95 11.07 11.13 54,024 -1.07(-8.76%)
Sep 16, 2008 12.01 12.20 11.71 12.20 27,022 -0.17(-1.38%)
Sep 15, 2008 12.56 12.85 12.35 12.37 28,661 -0.77(-5.86%)
Sep 12, 2008 12.69 13.15 12.69 13.14 27,269 +0.24(+1.86%)
Sep 11, 2008 12.88 12.94 12.49 12.90 37,238 -0.35(-2.64%)
Sep 10, 2008 13.30 13.32 12.83 13.25 21,387 -0.10(-0.75%)
Sep 09, 2008 13.80 13.80 13.35 13.35 25,426 -0.32(-2.34%)
Sep 08, 2008 14.06 14.06 13.40 13.67 37,601 +0.16(+1.18%)
Sep 05, 2008 13.54 13.58 13.41 13.51 0 -0.25(-1.82%)
Sep 04, 2008 13.96 13.97 13.70 13.76 20,116 -0.24(-1.71%)
Sep 03, 2008 14.00 14.02 13.96 14.00 4,350 -0.04(-0.28%)
Sep 02, 2008 14.27 14.32 13.94 14.04 62,944 -0.12(-0.81%)
Aug 29, 2008 14.07 14.21 14.05 14.15 0 -0.04(-0.32%)
Aug 28, 2008 13.99 14.24 13.99 14.20 28,234 +0.34(+2.45%)
Aug 27, 2008 13.81 13.86 13.74 13.86 6,526 +0.05(+0.36%)
Aug 26, 2008 13.76 13.86 13.68 13.81 19,582 -0.13(-0.93%)
Aug 25, 2008 14.20 14.20 13.92 13.94 21,504 -0.40(-2.79%)
Aug 22, 2008 14.10 14.44 14.10 14.34 14,673 +0.23(+1.63%)
Aug 21, 2008 14.01 14.15 14.01 14.11 5,888 +0.08(+0.57%)
Aug 20, 2008 14.10 14.15 14.02 14.03 7,187 -0.09(-0.67%)
Aug 19, 2008 14.19 14.20 14.04 14.12 11,849 -0.23(-1.61%)
Aug 18, 2008 14.72 14.81 14.35 14.36 9,507 -0.09(-0.66%)
Aug 15, 2008 14.69 14.70 14.45 14.45 0 -0.20(-1.37%)
Aug 14, 2008 14.55 14.85 14.45 14.65 17,721 +0.06(+0.41%)
Aug 13, 2008 14.76 14.76 14.59 14.59 6,397 -0.36(-2.43%)
Aug 12, 2008 15.20 15.26 14.92 14.95 18,466 -0.29(-1.88%)
Aug 11, 2008 15.06 15.28 15.06 15.24 13,911 +0.29(+1.94%)
Aug 08, 2008 14.67 14.98 14.65 14.95 31,874 +0.09(+0.61%)
Aug 07, 2008 15.10 15.10 14.84 14.86 38,438 -0.30(-1.98%)
Aug 06, 2008 15.14 15.41 14.84 15.16 32,788 +0.13(+0.87%)
Aug 05, 2008 14.49 15.03 14.40 15.03 38,496 +0.75(+5.25%)
Aug 04, 2008 14.50 14.61 14.09 14.28 35,717 -0.37(-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.