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 (%)
Mar 30, 2012 8.100 8.150 8.090 8.120 9,140 +0.06(+0.74%)
Mar 29, 2012 8.020 8.064 8.010 8.060 6,531 -0.02(-0.25%)
Mar 28, 2012 8.070 8.080 8.060 8.080 5,700 -0.02(-0.25%)
Mar 27, 2012 8.040 8.140 8.040 8.100 15,704 -0.02(-0.21%)
Mar 26, 2012 8.070 8.117 8.040 8.117 30,853 +0.12(+1.46%)
Mar 23, 2012 8.000 8.045 7.980 8.000 39,945 +0.02(+0.25%)
Mar 22, 2012 8.020 8.080 7.980 7.980 21,462 -0.12(-1.48%)
Mar 21, 2012 8.150 8.150 7.970 8.100 7,930 +0.00(+0.00%)
Mar 20, 2012 8.110 8.149 8.090 8.100 13,791 -0.05(-0.61%)
Mar 19, 2012 8.090 8.177 8.090 8.150 6,750 +0.04(+0.49%)
Mar 16, 2012 8.080 8.140 8.080 8.110 6,831 +0.07(+0.91%)
Mar 15, 2012 7.970 8.080 7.970 8.037 8,439 +0.05(+0.59%)
Mar 14, 2012 8.010 8.070 7.990 7.990 4,600 -0.05(-0.62%)
Mar 13, 2012 7.960 8.060 7.960 8.040 14,095 +0.12(+1.52%)
Mar 12, 2012 7.980 8.020 7.920 7.920 10,490 -0.10(-1.19%)
Mar 09, 2012 8.000 8.037 7.920 8.015 16,186 +0.02(+0.19%)
Mar 08, 2012 7.940 8.000 7.920 8.000 13,107 +0.16(+2.04%)
Mar 07, 2012 7.780 7.840 7.780 7.840 3,286 +0.09(+1.16%)
Mar 06, 2012 7.910 7.910 7.750 7.750 9,856 -0.25(-3.12%)
Mar 05, 2012 8.020 8.060 7.990 8.000 12,726 -0.04(-0.50%)
Mar 02, 2012 8.040 8.080 8.030 8.040 4,300 -0.05(-0.62%)
Mar 01, 2012 8.000 8.090 8.000 8.090 9,170 +0.12(+1.51%)
Feb 29, 2012 8.040 8.040 7.910 7.970 7,764 -0.01(-0.13%)
Feb 28, 2012 8.000 8.070 7.980 7.980 17,394 +0.03(+0.38%)
Feb 27, 2012 7.890 7.950 7.870 7.950 15,878 -0.01(-0.13%)
Feb 24, 2012 7.880 7.970 7.850 7.960 23,061 +0.13(+1.66%)
Feb 23, 2012 7.840 7.860 7.780 7.830 12,138 +0.05(+0.64%)
Feb 22, 2012 7.760 7.850 7.750 7.780 16,949 +0.02(+0.26%)
Feb 21, 2012 7.860 7.860 7.760 7.760 14,678 +0.04(+0.56%)
Feb 17, 2012 7.690 7.773 7.690 7.717 8,112 +0.02(+0.24%)
Feb 16, 2012 7.640 7.701 7.640 7.698 2,552 +0.08(+1.03%)
Feb 15, 2012 7.650 7.685 7.620 7.620 8,000 +0.02(+0.26%)
Feb 14, 2012 7.550 7.600 7.550 7.600 7,530 -0.04(-0.52%)
Feb 13, 2012 7.720 7.720 7.600 7.640 17,483 +0.09(+1.19%)
Feb 10, 2012 7.550 7.630 7.550 7.550 6,797 -0.10(-1.29%)
Feb 09, 2012 7.650 7.710 7.620 7.649 9,918 +0.04(+0.51%)
Feb 08, 2012 7.500 7.610 7.490 7.610 14,423 +0.06(+0.79%)
Feb 07, 2012 7.410 7.550 7.360 7.550 24,166 +0.00(+0.00%)
Feb 06, 2012 7.450 7.600 7.450 7.550 20,157 -0.04(-0.53%)
Feb 03, 2012 7.480 7.610 7.480 7.590 16,793 +0.14(+1.88%)
Feb 02, 2012 7.410 7.480 7.410 7.450 9,505 +0.04(+0.53%)
Feb 01, 2012 7.370 7.472 7.370 7.411 16,534 +0.12(+1.66%)
Jan 31, 2012 7.310 7.310 7.240 7.290 4,854 +0.07(+0.97%)
Jan 30, 2012 7.250 7.250 7.100 7.220 9,300 -0.03(-0.41%)
Jan 27, 2012 7.190 7.250 7.190 7.250 15,902 +0.10(+1.40%)
Jan 26, 2012 7.150 7.218 7.130 7.150 26,453 +0.07(+0.99%)
Jan 25, 2012 6.970 7.130 6.970 7.080 20,403 +0.06(+0.85%)
Jan 24, 2012 7.020 7.080 7.020 7.020 74,444 -0.02(-0.28%)
Jan 23, 2012 7.030 7.042 7.030 7.040 11,253 +0.03(+0.43%)
Jan 20, 2012 7.010 7.050 6.950 7.010 37,196 -0.04(-0.57%)
Jan 19, 2012 7.020 7.050 6.990 7.050 30,107 +0.11(+1.59%)
Jan 18, 2012 6.940 6.970 6.900 6.940 32,630 +0.03(+0.43%)
Jan 17, 2012 6.990 7.030 6.900 6.910 26,001 -0.05(-0.72%)
Jan 13, 2012 7.000 7.000 6.740 6.960 10,816 -0.06(-0.85%)
Jan 12, 2012 7.040 7.050 7.020 7.020 7,170 +0.00(+0.00%)
Jan 11, 2012 7.010 7.020 6.950 7.020 12,773 -0.08(-1.13%)
Jan 10, 2012 7.140 7.150 7.050 7.100 9,487 +0.05(+0.71%)
Jan 09, 2012 7.050 7.050 7.050 7.050 7,076 +0.00(+0.00%)
Jan 06, 2012 7.010 7.092 7.010 7.050 5,325 -0.04(-0.56%)
Jan 05, 2012 7.100 7.130 7.050 7.090 8,001 -0.04(-0.56%)
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.