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 31, 2009 4.030 4.100 4.030 4.070 10,085 +0.11(+2.78%)
Mar 30, 2009 3.910 4.000 3.880 3.960 18,843 -0.23(-5.49%)
Mar 26, 2009 4.160 4.200 4.080 4.190 27,466 +0.13(+3.20%)
Mar 25, 2009 4.000 4.160 4.000 4.060 26,839 -0.04(-0.97%)
Mar 24, 2009 4.160 4.200 4.000 4.100 21,127 -0.14(-3.30%)
Mar 23, 2009 4.150 4.240 4.130 4.240 41,753 +0.22(+5.48%)
Mar 20, 2009 4.010 4.120 3.980 4.020 30,625 +0.08(+2.03%)
Mar 19, 2009 4.250 4.250 3.940 3.940 30,283 -0.03(-0.75%)
Mar 18, 2009 3.880 3.980 3.830 3.970 23,281 +0.05(+1.34%)
Mar 17, 2009 3.780 3.930 3.770 3.917 31,383 +0.16(+4.13%)
Mar 16, 2009 3.640 3.840 3.640 3.762 39,053 +0.19(+5.38%)
Mar 13, 2009 3.620 3.620 3.548 3.570 0 +0.07(+2.00%)
Mar 12, 2009 3.410 3.600 3.410 3.500 25,243 +0.10(+2.94%)
Mar 11, 2009 3.380 3.466 3.360 3.400 21,136 +0.06(+1.80%)
Mar 10, 2009 3.380 3.388 3.310 3.340 39,289 +0.12(+3.73%)
Mar 09, 2009 3.350 3.370 3.220 3.220 30,441 -0.10(-3.01%)
Mar 06, 2009 3.350 3.370 3.220 3.320 0 -0.03(-0.90%)
Mar 05, 2009 3.410 3.440 3.350 3.350 31,409 -0.14(-4.01%)
Mar 04, 2009 3.490 3.600 3.450 3.490 82,178 +0.14(+4.18%)
Mar 02, 2009 3.540 3.540 3.350 3.350 24,425 -0.20(-5.63%)
Feb 27, 2009 3.551 3.592 3.550 3.550 0 -0.10(-2.74%)
Feb 26, 2009 3.660 3.750 3.650 3.650 2,788 +0.03(+0.83%)
Feb 25, 2009 3.630 3.650 3.590 3.620 8,965 -0.06(-1.63%)
Feb 24, 2009 3.510 3.730 3.510 3.680 40,422 +0.13(+3.66%)
Feb 23, 2009 3.860 3.860 3.540 3.550 21,171 -0.17(-4.57%)
Feb 20, 2009 4.000 4.000 3.710 3.720 55,136 -0.30(-7.46%)
Feb 19, 2009 4.100 4.150 4.000 4.020 19,684 -0.13(-3.13%)
Feb 18, 2009 4.250 4.250 4.000 4.150 29,569 -0.10(-2.36%)
Feb 17, 2009 4.360 4.380 4.250 4.250 83,579 -0.24(-5.34%)
Feb 13, 2009 4.500 4.550 4.450 4.490 7,416 -0.10(-2.18%)
Feb 12, 2009 4.570 4.590 4.500 4.590 29,875 -0.14(-2.96%)
Feb 11, 2009 4.570 4.790 4.560 4.730 21,056 +0.20(+4.42%)
Feb 10, 2009 4.660 4.730 4.484 4.530 20,982 -0.14(-3.00%)
Feb 09, 2009 4.650 4.770 4.650 4.670 31,359 +0.03(+0.65%)
Feb 06, 2009 4.490 4.640 4.490 4.640 18,662 +0.18(+4.03%)
Feb 05, 2009 4.410 4.500 4.400 4.460 13,723 -0.01(-0.22%)
Feb 04, 2009 4.360 4.470 4.320 4.470 59,749 +0.11(+2.52%)
Feb 03, 2009 4.390 4.418 4.270 4.360 34,015 +0.04(+0.93%)
Feb 02, 2009 4.300 4.370 4.220 4.320 29,908 -0.04(-0.92%)
Jan 30, 2009 4.590 4.590 4.300 4.360 0 -0.19(-4.12%)
Jan 29, 2009 4.760 4.760 4.540 4.548 15,952 -0.34(-6.92%)
Jan 28, 2009 4.790 4.950 4.790 4.886 24,595 +0.28(+5.98%)
Jan 27, 2009 4.610 4.650 4.570 4.610 11,876 +0.04(+0.87%)
Jan 26, 2009 4.610 4.700 4.570 4.570 19,353 +0.00(+0.00%)
Jan 23, 2009 4.450 4.590 4.400 4.570 39,934 +0.03(+0.66%)
Jan 22, 2009 4.610 4.616 4.520 4.540 19,136 -0.21(-4.42%)
Jan 21, 2009 4.760 4.760 4.600 4.750 31,822 -0.07(-1.45%)
Jan 20, 2009 5.100 5.100 4.610 4.820 29,156 -0.24(-4.74%)
Jan 16, 2009 5.068 5.210 5.050 5.060 10,901 -0.02(-0.38%)
Jan 15, 2009 5.000 5.100 4.987 5.079 26,700 +0.03(+0.58%)
Jan 14, 2009 5.230 5.240 5.030 5.050 39,100 -0.25(-4.72%)
Jan 13, 2009 5.300 5.310 5.190 5.300 9,633 +0.04(+0.76%)
Jan 12, 2009 5.370 5.370 5.260 5.260 12,914 -0.12(-2.23%)
Jan 09, 2009 5.590 5.590 5.380 5.380 23,707 -0.11(-2.00%)
Jan 08, 2009 5.350 5.490 5.099 5.490 66,323 +0.15(+2.81%)
Jan 07, 2009 5.630 5.700 4.840 5.340 62,555 -0.31(-5.49%)
Jan 06, 2009 5.690 6.050 5.576 5.650 51,086 +0.30(+5.61%)
Jan 05, 2009 5.050 5.650 5.046 5.350 85,085 +0.35(+7.02%)
Jan 02, 2009 4.690 5.020 4.650 4.999 0 +0.39(+8.44%)
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.