Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Australia Equity Fund, Inc. (NY: IAF )

4.290 -0.020 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2022 5.360 5.470 5.440 86,401 +0.07(+1.30%)
Jan 28, 2022 5.340 5.360 5.310 5.370 71,544 +0.01(+0.19%)
Jan 27, 2022 5.470 5.480 5.340 5.360 104,038 -0.09(-1.65%)
Jan 26, 2022 5.490 5.580 5.450 5.450 117,856 -0.01(-0.18%)
Jan 25, 2022 5.370 5.476 5.330 5.460 83,536 +0.03(+0.55%)
Jan 24, 2022 5.450 5.450 5.250 5.430 237,373 -0.12(-2.16%)
Jan 21, 2022 5.650 5.690 5.550 5.550 138,612 -0.15(-2.63%)
Jan 20, 2022 5.770 5.810 5.700 5.700 134,098 -0.07(-1.21%)
Jan 19, 2022 5.830 5.900 5.730 5.770 126,251 -0.02(-0.35%)
Jan 18, 2022 5.820 5.850 5.750 5.790 128,520 -0.06(-1.03%)
Jan 14, 2022 5.850 0 -0.03(-0.51%)
Jan 13, 2022 5.940 5.970 5.850 5.880 93,271 -0.03(-0.51%)
Jan 12, 2022 5.880 5.915 5.840 5.910 87,212 +0.07(+1.20%)
Jan 11, 2022 5.800 5.870 5.800 5.840 80,533 +0.02(+0.34%)
Jan 10, 2022 5.920 5.920 5.750 5.820 175,226 -0.05(-0.85%)
Jan 07, 2022 5.900 5.900 5.640 5.870 92,372 -0.03(-0.51%)
Jan 06, 2022 5.900 5.960 5.900 5.900 112,581 -0.06(-1.01%)
Jan 05, 2022 6.090 6.090 5.960 5.960 56,549 -0.12(-1.97%)
Jan 04, 2022 6.080 6.160 6.050 6.080 97,586 +0.04(+0.66%)
Jan 03, 2022 6.050 6.050 5.990 6.040 88,166 -0.01(-0.17%)
Dec 31, 2021 6.100 6.100 6.040 6.050 25,733 -0.07(-1.14%)
Dec 30, 2021 6.190 6.210 6.120 6.120 37,547 -0.06(-0.97%)
Dec 29, 2021 6.130 6.180 6.125 6.180 23,928 +0.04(+0.65%)
Dec 28, 2021 6.190 6.190 6.125 6.140 19,671 -0.03(-0.49%)
Dec 27, 2021 6.100 6.170 6.100 6.170 77,198 +0.11(+1.82%)
Dec 23, 2021 5.960 6.090 5.940 6.060 98,177 +0.11(+1.85%)
Dec 22, 2021 5.800 5.950 5.800 5.950 95,589 +0.16(+2.76%)
Dec 21, 2021 5.700 5.790 5.690 5.790 54,731 +0.14(+2.48%)
Dec 20, 2021 5.660 5.680 5.610 5.650 121,738 -0.03(-0.53%)
Dec 17, 2021 5.700 5.740 5.680 5.680 74,919 -0.08(-1.39%)
Dec 16, 2021 5.800 5.800 5.720 5.760 62,040 +0.01(+0.17%)
Dec 15, 2021 5.730 5.790 5.690 5.750 83,955 +0.03(+0.52%)
Dec 14, 2021 5.750 5.795 5.670 5.720 110,140 -0.04(-0.69%)
Dec 13, 2021 5.840 5.874 5.760 5.760 86,446 -0.08(-1.37%)
Dec 10, 2021 5.890 5.925 5.840 5.840 71,209 -0.04(-0.68%)
Dec 09, 2021 5.910 5.930 5.880 5.880 56,724 -0.04(-0.68%)
Dec 08, 2021 5.950 5.950 5.900 5.920 80,513 +0.01(+0.17%)
Dec 07, 2021 5.980 6.060 5.910 5.910 50,568 -0.01(-0.17%)
Dec 06, 2021 5.900 5.950 5.900 5.920 68,779 +0.06(+1.02%)
Dec 03, 2021 6.030 6.030 5.850 5.860 41,683 -0.17(-2.82%)
Dec 02, 2021 5.930 6.030 5.930 6.030 57,217 +0.10(+1.69%)
Dec 01, 2021 6.010 6.060 5.890 5.930 33,039 +0.03(+0.51%)
Nov 30, 2021 6.040 6.090 5.900 5.900 59,025 -0.17(-2.80%)
Nov 29, 2021 6.090 6.123 6.059 6.070 43,113 +0.01(+0.17%)
Nov 26, 2021 5.990 6.060 5.950 6.060 67,414 -0.01(-0.16%)
Nov 24, 2021 6.080 6.080 6.017 6.070 51,837 -0.01(-0.25%)
Nov 23, 2021 6.070 6.120 6.050 6.085 116,363 +0.04(+0.58%)
Nov 22, 2021 6.070 6.105 6.020 6.050 74,092 -0.02(-0.33%)
Nov 19, 2021 6.090 6.120 6.030 6.070 68,350 -0.02(-0.33%)
Nov 18, 2021 6.110 6.140 6.070 6.090 84,236 -0.17(-2.72%)
Nov 17, 2021 6.290 6.290 6.250 6.260 92,894 -0.06(-0.95%)
Nov 16, 2021 6.360 6.390 6.300 6.320 46,291 -0.01(-0.16%)
Nov 15, 2021 6.300 6.360 6.290 6.330 44,578 +0.04(+0.64%)
Nov 12, 2021 6.280 6.370 6.280 6.290 114,582 +0.02(+0.32%)
Nov 11, 2021 6.270 6.280 6.236 6.270 63,902 +0.00(+0.00%)
Nov 10, 2021 6.220 6.270 72,444 +0.03(+0.48%)
Nov 09, 2021 6.240 6.250 6.190 6.240 29,669 -0.01(-0.16%)
Nov 08, 2021 6.180 6.270 6.180 6.250 57,344 +0.09(+1.46%)
Nov 05, 2021 6.100 6.160 6.100 6.160 59,280 +0.06(+0.98%)
Nov 04, 2021 6.130 6.130 6.050 6.100 64,792 -0.01(-0.16%)
Nov 03, 2021 6.100 6.120 6.060 6.110 71,887 +0.03(+0.49%)
Nov 02, 2021 6.130 6.170 6.070 6.080 71,973 -0.06(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.