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 (%)
Dec 31, 2008 4.540 4.699 4.500 4.610 54,695 -0.02(-0.43%)
Dec 30, 2008 4.480 4.690 4.480 4.630 27,019 +0.11(+2.37%)
Dec 29, 2008 4.940 4.950 4.491 4.523 83,332 +0.04(+0.96%)
Dec 26, 2008 4.360 4.600 4.350 4.480 16,928 +0.15(+3.55%)
Dec 24, 2008 4.450 4.490 4.300 4.326 9,216 -0.01(-0.31%)
Dec 23, 2008 4.530 4.601 4.310 4.340 15,342 -0.14(-3.13%)
Dec 22, 2008 4.400 4.590 4.400 4.480 53,504 -0.19(-4.07%)
Dec 19, 2008 4.600 4.768 4.600 4.670 20,084 +0.00(+0.11%)
Dec 18, 2008 4.650 4.750 4.650 4.665 14,390 +0.01(+0.32%)
Dec 17, 2008 4.520 4.650 4.450 4.650 49,159 +0.06(+1.31%)
Dec 16, 2008 4.570 4.590 4.370 4.590 22,154 +0.12(+2.68%)
Dec 15, 2008 4.360 4.664 4.360 4.470 29,324 -0.03(-0.67%)
Dec 12, 2008 4.370 4.640 4.250 4.500 24,372 +0.10(+2.27%)
Dec 11, 2008 4.400 4.740 4.400 4.400 41,739 +0.00(+0.00%)
Dec 10, 2008 4.410 4.500 4.400 4.400 16,954 +0.04(+0.96%)
Dec 09, 2008 4.660 4.700 4.350 4.358 20,424 -0.09(-2.07%)
Dec 08, 2008 4.400 4.590 4.310 4.450 36,524 +0.26(+6.21%)
Dec 05, 2008 4.077 4.230 4.000 4.190 14,664 +0.07(+1.70%)
Dec 04, 2008 4.070 4.300 4.040 4.120 23,367 -0.10(-2.37%)
Dec 03, 2008 4.200 4.250 4.100 4.220 37,080 -0.06(-1.40%)
Dec 02, 2008 4.130 4.300 4.110 4.280 3,322 +0.22(+5.42%)
Dec 01, 2008 4.050 4.190 4.040 4.060 31,656 -0.24(-5.58%)
Nov 28, 2008 4.240 4.300 4.100 4.300 24,530 +0.08(+1.89%)
Nov 26, 2008 4.290 4.480 4.160 4.220 111,753 -0.18(-4.09%)
Nov 25, 2008 4.460 4.950 4.102 4.400 70,724 -0.28(-5.98%)
Nov 24, 2008 4.780 5.020 4.410 4.680 66,917 -0.06(-1.27%)
Nov 21, 2008 4.910 4.940 4.660 4.740 37,123 -0.17(-3.46%)
Nov 20, 2008 5.300 5.300 4.910 4.910 38,162 -0.40(-7.53%)
Nov 19, 2008 5.500 5.540 5.310 5.310 37,519 -0.20(-3.63%)
Nov 18, 2008 5.710 5.710 5.380 5.510 22,908 -0.29(-5.00%)
Nov 17, 2008 5.620 5.960 5.600 5.800 49,085 +0.20(+3.57%)
Nov 14, 2008 5.800 5.800 5.538 5.600 10,418 -0.26(-4.36%)
Nov 13, 2008 5.980 5.980 5.290 5.855 121,983 -2.45(-29.46%)
Nov 12, 2008 8.500 8.500 8.290 8.300 28,500 -0.30(-3.49%)
Nov 11, 2008 8.540 8.660 8.340 8.600 39,888 -0.15(-1.71%)
Nov 10, 2008 9.060 9.060 8.740 8.750 26,773 -0.01(-0.11%)
Nov 07, 2008 8.760 8.896 8.650 8.760 10,003 +0.18(+2.10%)
Nov 06, 2008 9.140 9.236 8.580 8.580 13,503 -0.62(-6.74%)
Nov 05, 2008 9.190 9.460 9.050 9.200 11,860 -0.50(-5.15%)
Nov 04, 2008 9.180 9.750 9.140 9.700 30,497 +0.70(+7.78%)
Nov 03, 2008 9.020 9.190 9.000 9.000 57,465 +0.05(+0.56%)
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%)
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.