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 (%)
Feb 28, 2020 8.900 8.900 8.520 8.563 5,500 -0.37(-4.12%)
Feb 27, 2020 9.100 9.102 8.910 8.930 6,434 -0.24(-2.67%)
Feb 26, 2020 9.380 9.409 9.100 9.175 12,762 -0.12(-1.34%)
Feb 25, 2020 9.470 9.470 9.245 9.300 34,250 -0.20(-2.11%)
Feb 24, 2020 9.610 9.610 9.310 9.500 10,812 -0.29(-2.96%)
Feb 21, 2020 9.637 9.790 9.637 9.790 3,900 +0.04(+0.41%)
Feb 20, 2020 9.750 9.750 9.750 9.750 669 +0.04(+0.41%)
Feb 19, 2020 9.680 9.800 9.655 9.710 8,935 +0.03(+0.26%)
Feb 18, 2020 9.780 9.780 9.685 9.685 3,037 -0.10(-0.97%)
Feb 14, 2020 9.718 9.800 9.555 9.780 6,200 +0.18(+1.89%)
Feb 13, 2020 9.640 9.644 9.500 9.599 1,517 -0.13(-1.35%)
Feb 12, 2020 9.792 9.810 9.710 9.730 2,398 +0.04(+0.41%)
Feb 11, 2020 9.760 9.781 9.638 9.690 6,213 +0.05(+0.52%)
Feb 10, 2020 9.620 9.698 9.620 9.640 19,654 -0.13(-1.33%)
Feb 07, 2020 9.706 9.790 9.607 9.770 10,300 -0.02(-0.20%)
Feb 06, 2020 9.800 9.800 9.710 9.790 17,001 +0.00(+0.00%)
Feb 05, 2020 9.735 9.790 9.735 9.790 3,033 +0.10(+1.03%)
Feb 04, 2020 9.680 9.690 9.638 9.690 6,728 +0.09(+0.94%)
Feb 03, 2020 9.602 9.610 9.580 9.600 23,973 +0.04(+0.42%)
Jan 31, 2020 9.656 9.656 9.435 9.560 11,600 -0.14(-1.44%)
Jan 30, 2020 9.546 9.700 9.546 9.700 1,244 +0.01(+0.10%)
Jan 29, 2020 9.690 9.750 9.690 9.690 1,240 +0.03(+0.31%)
Jan 28, 2020 9.610 9.670 9.610 9.660 10,626 -0.08(-0.82%)
Jan 27, 2020 9.490 9.740 9.400 9.740 11,626 -0.12(-1.22%)
Jan 24, 2020 9.840 9.940 9.840 9.860 7,600 +0.03(+0.31%)
Jan 23, 2020 9.880 9.890 9.830 9.830 5,614 -0.07(-0.71%)
Jan 22, 2020 9.900 9.965 9.900 9.900 14,880 -0.03(-0.30%)
Jan 21, 2020 9.910 9.930 9.910 9.930 6,344 -0.04(-0.38%)
Jan 17, 2020 9.980 9.980 9.920 9.967 6,900 +0.04(+0.43%)
Jan 16, 2020 9.910 9.940 9.910 9.925 8,147 +0.00(+0.03%)
Jan 15, 2020 9.910 9.925 9.910 9.922 2,069 -0.02(-0.18%)
Jan 14, 2020 9.940 9.956 9.900 9.940 10,665 -0.02(-0.20%)
Jan 13, 2020 9.870 9.960 9.850 9.960 20,837 +0.05(+0.50%)
Jan 10, 2020 9.950 9.950 9.890 9.910 6,000 -0.02(-0.20%)
Jan 09, 2020 9.900 9.930 9.860 9.930 18,264 +0.07(+0.67%)
Jan 08, 2020 9.860 9.929 9.750 9.864 17,099 -0.03(-0.27%)
Jan 07, 2020 9.880 9.960 9.870 9.890 4,528 -0.07(-0.70%)
Jan 06, 2020 9.830 9.970 9.830 9.960 16,468 +0.04(+0.40%)
Jan 03, 2020 9.930 9.960 9.860 9.920 17,800 -0.15(-1.49%)
Jan 02, 2020 9.910 10.08 9.910 10.07 13,037 +0.16(+1.61%)
Dec 31, 2019 9.980 9.980 9.910 9.910 3,800 -0.01(-0.10%)
Dec 30, 2019 9.990 9.990 9.910 9.920 7,340 -0.01(-0.10%)
Dec 27, 2019 10.02 10.02 9.930 9.930 30,100 +0.05(+0.51%)
Dec 26, 2019 9.720 9.910 9.630 9.880 12,357 -0.01(-0.10%)
Dec 24, 2019 9.900 9.900 9.836 9.890 18,300 +0.01(+0.10%)
Dec 23, 2019 9.830 9.889 9.830 9.880 9,077 +0.05(+0.51%)
Dec 20, 2019 9.800 9.860 9.758 9.830 11,300 +0.02(+0.20%)
Dec 19, 2019 9.800 9.830 9.760 9.810 6,343 +0.02(+0.20%)
Dec 18, 2019 9.710 9.790 9.710 9.790 6,170 +0.04(+0.41%)
Dec 17, 2019 9.710 9.890 9.680 9.750 17,204 +0.02(+0.21%)
Dec 16, 2019 9.690 9.780 9.684 9.730 11,471 +0.07(+0.72%)
Dec 13, 2019 9.550 9.830 9.550 9.660 28,200 +0.13(+1.35%)
Dec 12, 2019 9.600 9.610 9.499 9.532 20,250 +0.04(+0.44%)
Dec 11, 2019 9.515 9.520 9.490 9.490 1,355 -0.00(-0.00%)
Dec 10, 2019 9.430 9.490 9.400 9.490 13,281 +0.12(+1.28%)
Dec 09, 2019 9.420 9.490 9.370 9.370 24,594 -0.15(-1.58%)
Dec 06, 2019 9.500 9.545 9.500 9.520 4,500 +0.06(+0.64%)
Dec 05, 2019 9.425 9.499 9.390 9.460 3,442 +0.02(+0.21%)
Dec 04, 2019 9.421 9.460 9.421 9.440 4,907 +0.03(+0.32%)
Dec 03, 2019 9.340 9.410 9.181 9.410 3,399 +0.19(+2.06%)
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.