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 (%)
Dec 31, 2018 4.680 4.770 4.680 4.750 151,400 +0.01(+0.21%)
Dec 28, 2018 4.660 4.780 4.640 4.740 119,500 -0.08(-1.66%)
Dec 27, 2018 4.780 4.820 4.740 4.820 98,901 +0.01(+0.21%)
Dec 26, 2018 4.760 4.816 4.700 4.810 125,398 +0.10(+2.12%)
Dec 24, 2018 4.650 4.770 4.650 4.710 77,400 -0.02(-0.42%)
Dec 21, 2018 4.760 4.800 4.680 4.730 162,600 +0.01(+0.21%)
Dec 20, 2018 4.900 5.150 4.630 4.720 219,331 -0.23(-4.65%)
Dec 19, 2018 5.030 5.050 4.940 4.950 54,354 -0.04(-0.80%)
Dec 18, 2018 5.030 5.030 4.970 4.990 54,068 +0.03(+0.60%)
Dec 17, 2018 4.960 5.040 4.960 4.960 90,518 +0.01(+0.20%)
Dec 14, 2018 5.000 5.020 4.950 4.950 58,500 -0.10(-1.98%)
Dec 13, 2018 5.100 5.100 5.040 5.050 33,219 +0.01(+0.20%)
Dec 12, 2018 5.050 5.140 5.000 5.040 121,813 +0.06(+1.20%)
Dec 11, 2018 5.000 5.070 4.980 4.980 42,242 +0.03(+0.61%)
Dec 10, 2018 5.090 5.090 4.950 4.950 91,307 -0.20(-3.88%)
Dec 07, 2018 5.090 5.170 5.080 5.150 126,100 +0.06(+1.18%)
Dec 06, 2018 5.140 5.200 5.030 5.090 122,601 -0.10(-1.93%)
Dec 04, 2018 5.300 5.300 5.190 5.190 49,900 -0.13(-2.44%)
Dec 03, 2018 5.280 5.330 5.280 5.320 43,956 +0.11(+2.11%)
Nov 30, 2018 5.190 5.220 5.150 5.210 41,600 -0.02(-0.38%)
Nov 29, 2018 5.200 5.260 5.200 5.230 39,883 +0.02(+0.38%)
Nov 28, 2018 5.120 5.220 5.110 5.210 43,374 +0.09(+1.76%)
Nov 27, 2018 5.130 5.154 5.080 5.120 81,282 -0.05(-0.97%)
Nov 26, 2018 5.240 5.289 5.170 5.170 24,790 -0.02(-0.39%)
Nov 23, 2018 5.200 5.210 5.160 5.190 27,600 -0.01(-0.19%)
Nov 21, 2018 5.200 5.200 5.200 0 +0.08(+1.56%)
Nov 20, 2018 5.120 5.130 5.070 5.120 69,081 -0.04(-0.78%)
Nov 19, 2018 5.210 5.210 5.140 5.160 62,413 -0.04(-0.77%)
Nov 16, 2018 5.180 5.220 5.150 5.200 47,900 +0.05(+0.97%)
Nov 15, 2018 5.120 5.210 5.110 5.150 62,312 +0.01(+0.19%)
Nov 14, 2018 5.170 5.230 5.140 5.140 47,858 -0.09(-1.72%)
Nov 13, 2018 5.270 5.278 5.220 5.230 45,277 -0.01(-0.19%)
Nov 12, 2018 5.360 5.360 5.240 5.240 53,373 -0.08(-1.50%)
Nov 09, 2018 5.320 5.400 5.310 5.320 57,000 -0.07(-1.30%)
Nov 08, 2018 5.400 5.450 5.370 5.390 46,233 +0.02(+0.37%)
Nov 07, 2018 5.370 5.390 5.360 5.370 41,128 +0.06(+1.13%)
Nov 06, 2018 5.280 5.380 5.280 5.310 44,507 +0.06(+1.14%)
Nov 05, 2018 5.220 5.360 5.220 5.250 33,543 +0.01(+0.19%)
Nov 02, 2018 5.250 5.390 5.220 5.240 58,700 +0.00(+0.00%)
Nov 01, 2018 5.230 5.303 5.210 5.240 32,915 +0.07(+1.35%)
Oct 31, 2018 5.170 5.223 5.170 5.170 43,151 +0.04(+0.78%)
Oct 30, 2018 5.160 5.180 5.080 5.130 46,544 +0.05(+0.98%)
Oct 29, 2018 5.180 5.229 5.050 5.080 50,419 -0.10(-1.93%)
Oct 26, 2018 5.270 5.270 5.080 5.180 67,900 -0.01(-0.19%)
Oct 25, 2018 5.270 5.380 5.190 5.190 57,574 -0.03(-0.57%)
Oct 24, 2018 5.330 5.339 5.220 5.220 48,320 -0.08(-1.56%)
Oct 23, 2018 5.310 5.400 5.280 5.303 66,021 -0.09(-1.62%)
Oct 22, 2018 5.440 5.453 5.390 5.390 54,177 -0.08(-1.46%)
Oct 19, 2018 5.470 5.490 5.440 5.470 50,700 +0.05(+0.92%)
Oct 18, 2018 5.400 5.440 5.370 5.420 44,429 +0.02(+0.37%)
Oct 17, 2018 5.380 5.430 5.350 5.400 53,497 +0.06(+1.12%)
Oct 16, 2018 5.310 5.490 5.310 5.340 32,856 +0.02(+0.38%)
Oct 15, 2018 5.260 5.380 5.260 5.320 68,958 +0.01(+0.19%)
Oct 12, 2018 5.320 5.420 5.250 5.310 159,000 -0.19(-3.45%)
Oct 11, 2018 5.470 5.502 5.260 5.500 90,221 +0.07(+1.29%)
Oct 10, 2018 5.610 5.680 5.420 5.430 73,066 -0.20(-3.55%)
Oct 09, 2018 5.600 5.640 5.600 5.630 52,681 +0.01(+0.18%)
Oct 08, 2018 5.620 5.680 5.580 5.620 64,090 -0.13(-2.26%)
Oct 05, 2018 5.790 5.865 5.660 5.750 58,200 -0.03(-0.52%)
Oct 04, 2018 5.850 5.880 5.740 5.780 45,923 -0.13(-2.20%)
Oct 03, 2018 6.040 6.040 5.850 5.910 79,045 +0.02(+0.34%)
Oct 02, 2018 6.010 6.010 5.860 5.890 72,123 -0.06(-1.01%)
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.