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 (%)
Nov 28, 2008 6.590 6.810 6.270 6.810 7,751 +0.01(+0.15%)
Nov 26, 2008 6.650 6.800 6.320 6.800 44,943 +0.29(+4.45%)
Nov 25, 2008 6.230 7.250 6.230 6.510 76,418 +0.12(+1.88%)
Nov 24, 2008 5.690 6.600 5.680 6.390 100,888 +0.74(+13.10%)
Nov 21, 2008 5.320 5.800 5.150 5.650 112,651 +0.33(+6.20%)
Nov 20, 2008 5.820 5.960 5.320 5.320 137,298 -0.76(-12.50%)
Nov 19, 2008 6.300 6.512 6.080 6.080 38,747 -0.33(-5.15%)
Nov 18, 2008 6.110 6.489 6.100 6.410 53,787 -0.09(-1.38%)
Nov 17, 2008 6.920 7.000 6.470 6.500 78,925 -0.35(-5.11%)
Nov 14, 2008 7.210 7.360 6.840 6.850 63,116 -0.30(-4.20%)
Nov 13, 2008 6.860 7.350 6.500 7.150 90,890 +0.20(+2.88%)
Nov 12, 2008 7.760 7.860 6.950 6.950 56,470 -0.92(-11.69%)
Nov 11, 2008 8.450 8.450 7.450 7.870 48,458 -0.66(-7.74%)
Nov 10, 2008 9.030 9.420 8.450 8.530 48,269 -0.22(-2.52%)
Nov 07, 2008 9.780 9.780 8.580 8.750 53,151 -0.29(-3.17%)
Nov 06, 2008 9.300 9.480 8.900 9.036 51,235 -0.32(-3.46%)
Nov 05, 2008 10.00 10.00 9.250 9.360 50,219 +0.05(+0.54%)
Nov 04, 2008 9.000 9.310 8.980 9.310 48,840 +0.55(+6.24%)
Nov 03, 2008 8.380 8.800 8.380 8.763 23,012 +0.16(+1.89%)
Oct 31, 2008 8.520 8.710 8.420 8.600 39,791 +0.09(+1.06%)
Oct 30, 2008 8.730 8.730 8.060 8.510 44,226 +0.58(+7.31%)
Oct 29, 2008 7.110 7.930 6.960 7.930 41,256 +0.53(+7.16%)
Oct 28, 2008 7.470 7.470 7.020 7.400 40,941 +0.62(+9.08%)
Oct 27, 2008 7.130 7.200 6.750 6.784 52,030 -0.73(-9.67%)
Oct 24, 2008 8.350 8.350 7.150 7.510 72,511 -0.49(-6.13%)
Oct 23, 2008 8.110 8.120 7.860 8.000 38,360 -0.21(-2.56%)
Oct 22, 2008 8.500 8.500 8.050 8.210 34,357 -0.40(-4.65%)
Oct 21, 2008 8.410 8.670 8.390 8.610 46,407 -0.07(-0.81%)
Oct 20, 2008 8.760 8.850 8.110 8.680 63,592 +0.63(+7.83%)
Oct 17, 2008 8.020 8.480 7.720 8.050 53,894 +0.19(+2.41%)
Oct 16, 2008 6.910 8.200 6.910 7.860 78,185 +0.55(+7.53%)
Oct 15, 2008 8.000 8.490 6.000 7.310 123,212 -1.32(-15.30%)
Oct 14, 2008 8.670 9.000 8.310 8.630 115,524 +0.68(+8.55%)
Oct 13, 2008 7.290 8.750 7.280 7.950 289,067 +1.74(+28.02%)
Oct 10, 2008 6.010 6.600 5.270 6.210 233,774 -0.51(-7.59%)
Oct 09, 2008 8.100 8.110 6.630 6.720 137,342 -0.73(-9.75%)
Oct 08, 2008 7.710 7.770 6.592 7.446 212,940 -0.58(-7.25%)
Oct 07, 2008 9.170 9.180 7.740 8.028 202,537 -0.32(-3.86%)
Oct 06, 2008 9.000 9.600 7.410 8.350 331,200 -1.25(-13.02%)
Oct 03, 2008 9.650 9.850 9.423 9.600 0 +0.00(+0.00%)
Oct 02, 2008 10.80 11.15 9.530 9.600 93,905 -1.10(-10.28%)
Oct 01, 2008 11.15 11.15 10.56 10.70 32,046 +0.35(+3.38%)
Sep 30, 2008 10.50 10.50 9.190 10.35 88,711 +0.25(+2.48%)
Sep 29, 2008 11.40 11.40 9.130 10.10 106,986 -1.84(-15.41%)
Sep 26, 2008 12.60 12.60 11.40 11.94 0 -0.76(-5.98%)
Sep 25, 2008 12.09 12.70 12.00 12.70 42,445 +0.87(+7.35%)
Sep 24, 2008 11.34 12.00 11.33 11.83 49,539 -0.06(-0.52%)
Sep 23, 2008 12.10 12.47 11.50 11.89 55,758 -0.21(-1.72%)
Sep 22, 2008 11.47 12.57 11.47 12.10 58,364 -0.35(-2.81%)
Sep 19, 2008 11.66 13.01 11.34 12.45 0 +1.78(+16.67%)
Sep 18, 2008 9.720 11.00 9.720 10.67 106,698 +0.67(+6.72%)
Sep 17, 2008 10.51 10.80 9.830 9.999 186,877 -0.85(-7.84%)
Sep 16, 2008 11.25 11.25 10.33 10.85 178,377 -0.40(-3.56%)
Sep 15, 2008 11.52 11.96 11.25 11.25 78,005 -0.82(-6.79%)
Sep 12, 2008 11.63 12.14 11.25 12.07 50,239 +0.43(+3.69%)
Sep 11, 2008 11.94 11.94 11.37 11.64 92,231 -0.34(-2.84%)
Sep 10, 2008 11.51 12.10 11.31 11.98 98,271 +0.30(+2.57%)
Sep 09, 2008 12.35 12.35 11.68 11.68 69,717 -0.69(-5.58%)
Sep 08, 2008 12.25 12.64 12.20 12.37 55,449 +0.28(+2.32%)
Sep 05, 2008 12.39 12.39 11.70 12.09 0 -0.21(-1.71%)
Sep 04, 2008 12.75 12.78 12.23 12.30 102,876 -0.48(-3.76%)
Sep 03, 2008 12.81 13.01 12.77 12.78 30,628 -0.25(-1.92%)
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.