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 )

4.225 -0.025 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2003 9.160 9.160 9.070 9.140 21,700 -0.02(-0.22%)
Dec 30, 2003 9.080 9.150 9.080 9.160 43,600 +0.09(+0.99%)
Dec 29, 2003 8.960 9.070 8.950 9.070 56,000 +0.16(+1.80%)
Dec 26, 2003 8.900 8.970 8.820 8.910 16,600 +0.06(+0.68%)
Dec 24, 2003 8.810 8.850 8.800 8.850 5,300 +0.11(+1.26%)
Dec 23, 2003 8.770 8.780 8.700 8.740 17,900 -0.02(-0.23%)
Dec 22, 2003 8.760 8.790 8.730 8.760 15,600 +0.02(+0.23%)
Dec 19, 2003 8.710 8.740 8.710 8.740 18,000 +0.00(+0.00%)
Dec 18, 2003 8.710 8.720 8.700 8.740 13,700 +0.00(+0.00%)
Dec 17, 2003 8.670 8.740 8.670 8.740 17,800 +0.04(+0.46%)
Dec 16, 2003 8.690 8.720 8.680 8.700 19,100 -0.06(-0.68%)
Dec 15, 2003 8.700 8.800 8.670 8.760 22,900 +0.06(+0.69%)
Dec 12, 2003 8.560 8.700 8.640 8.700 24,900 +0.14(+1.64%)
Dec 11, 2003 8.400 8.560 8.400 8.560 12,200 +0.08(+0.94%)
Dec 10, 2003 8.550 8.560 8.490 8.480 19,800 -0.12(-1.40%)
Dec 09, 2003 8.600 8.620 8.600 8.600 23,300 +0.01(+0.12%)
Dec 08, 2003 8.570 8.600 8.570 8.590 29,400 +0.04(+0.47%)
Dec 05, 2003 8.540 8.550 8.460 8.550 8,700 -0.01(-0.12%)
Dec 04, 2003 8.530 8.580 8.530 8.560 22,700 +0.03(+0.35%)
Dec 03, 2003 8.470 8.580 8.470 8.530 44,300 +0.09(+1.07%)
Dec 02, 2003 8.340 8.440 8.340 8.440 19,600 +0.15(+1.81%)
Dec 01, 2003 8.280 8.310 8.280 8.290 22,700 -0.06(-0.72%)
Nov 28, 2003 8.360 8.360 8.270 8.350 10,900 +0.02(+0.24%)
Nov 26, 2003 8.370 8.370 8.310 8.330 10,100 +0.01(+0.12%)
Nov 25, 2003 8.320 8.320 8.320 8.320 6,800 -0.05(-0.60%)
Nov 24, 2003 8.400 8.400 8.350 8.370 9,500 -0.08(-0.95%)
Nov 21, 2003 8.420 8.470 8.350 8.450 8,100 +0.03(+0.36%)
Nov 20, 2003 8.450 8.450 8.430 8.420 24,800 +0.02(+0.24%)
Nov 19, 2003 8.410 8.410 8.410 8.400 30,100 +0.00(+0.00%)
Nov 18, 2003 8.280 8.400 8.280 8.400 24,500 +0.10(+1.20%)
Nov 17, 2003 8.140 8.300 8.130 8.300 41,600 +0.16(+1.97%)
Nov 14, 2003 8.250 8.270 8.140 8.140 20,000 -0.17(-2.05%)
Nov 13, 2003 8.270 8.320 8.260 8.310 27,200 +0.05(+0.61%)
Nov 12, 2003 8.180 8.210 8.180 8.260 8,100 +0.17(+2.10%)
Nov 11, 2003 8.130 8.130 8.080 8.090 11,200 -0.13(-1.58%)
Nov 10, 2003 8.200 8.290 8.200 8.220 15,100 +0.00(+0.00%)
Nov 07, 2003 8.190 8.220 8.160 8.220 9,900 +0.01(+0.12%)
Nov 06, 2003 8.310 8.310 8.130 8.210 21,300 -0.04(-0.48%)
Nov 05, 2003 8.350 8.350 8.190 8.250 12,700 -0.12(-1.43%)
Nov 04, 2003 8.350 8.370 8.350 8.370 20,314 +0.02(+0.24%)
Nov 03, 2003 8.380 8.380 8.350 8.350 12,936 -0.05(-0.60%)
Oct 31, 2003 8.400 8.400 8.390 8.400 16,000 -0.04(-0.47%)
Oct 30, 2003 8.420 8.440 8.390 8.440 44,300 +0.11(+1.32%)
Oct 29, 2003 8.250 8.330 8.250 8.330 8,600 +0.00(+0.00%)
Oct 28, 2003 8.250 8.330 8.230 8.330 21,200 +0.07(+0.85%)
Oct 27, 2003 8.230 8.270 8.220 8.260 20,200 +0.08(+0.98%)
Oct 24, 2003 8.090 8.230 8.080 8.180 20,300 +0.06(+0.74%)
Oct 23, 2003 8.120 8.160 8.100 8.120 15,200 -0.12(-1.46%)
Oct 22, 2003 8.210 8.290 8.210 8.240 20,200 +0.08(+0.98%)
Oct 21, 2003 8.200 8.200 8.160 8.160 9,200 +0.03(+0.37%)
Oct 20, 2003 8.100 8.110 8.100 8.130 9,500 +0.01(+0.12%)
Oct 17, 2003 8.050 8.120 8.050 8.120 9,200 +0.09(+1.12%)
Oct 16, 2003 8.040 8.040 7.990 8.030 8,800 -0.05(-0.62%)
Oct 15, 2003 8.110 8.120 8.060 8.080 22,800 +0.07(+0.87%)
Oct 14, 2003 8.140 8.140 8.000 8.010 17,000 -0.13(-1.60%)
Oct 13, 2003 7.940 8.140 7.940 8.140 37,500 +0.18(+2.26%)
Oct 10, 2003 7.950 7.960 7.870 7.960 14,800 +0.04(+0.51%)
Oct 09, 2003 7.970 7.970 7.900 7.920 14,300 -0.03(-0.38%)
Oct 08, 2003 7.960 8.000 7.950 7.950 24,100 +0.19(+2.45%)
Oct 07, 2003 7.760 7.760 7.760 7.760 1,300 -0.01(-0.13%)
Oct 06, 2003 7.770 7.890 7.770 7.770 15,700 +0.04(+0.52%)
Oct 03, 2003 7.740 7.740 7.730 7.730 6,300 +0.03(+0.39%)
Oct 02, 2003 7.690 7.700 7.690 7.700 19,800 +0.12(+1.58%)
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.