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%)
Streaming Delayed Price Updated: 12:33 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 30, 2022 4.370 4.390 4.350 4.390 134,957 +0.02(+0.46%)
Dec 29, 2022 4.380 4.430 4.370 4.370 60,980 -0.02(-0.46%)
Dec 28, 2022 4.380 4.430 4.380 4.390 53,035 -0.01(-0.23%)
Dec 27, 2022 4.330 4.420 4.330 4.400 101,589 -0.01(-0.23%)
Dec 23, 2022 4.350 4.410 4.310 4.410 18,909 +0.07(+1.61%)
Dec 22, 2022 4.380 4.380 4.320 4.340 42,401 -0.06(-1.36%)
Dec 21, 2022 4.350 4.430 4.350 4.400 49,731 +0.02(+0.46%)
Dec 20, 2022 4.390 4.409 4.370 4.380 31,778 -0.04(-0.90%)
Dec 19, 2022 4.400 4.450 4.400 4.420 60,567 +0.03(+0.68%)
Dec 16, 2022 4.340 4.430 4.340 4.390 45,034 +0.01(+0.23%)
Dec 15, 2022 4.500 4.520 4.380 4.380 82,121 -0.19(-4.16%)
Dec 14, 2022 4.610 4.650 4.545 4.570 67,823 -0.04(-0.87%)
Dec 13, 2022 4.650 4.700 4.610 4.610 63,379 +0.02(+0.44%)
Dec 12, 2022 4.600 4.600 4.540 4.590 57,664 +0.01(+0.22%)
Dec 09, 2022 4.580 4.650 4.580 4.580 87,760 -0.03(-0.65%)
Dec 08, 2022 4.580 4.610 4.535 4.610 46,135 +0.08(+1.65%)
Dec 07, 2022 4.550 4.600 4.520 4.535 38,985 +0.00(+0.11%)
Dec 06, 2022 4.580 4.620 4.530 4.530 22,687 -0.09(-1.95%)
Dec 05, 2022 4.670 4.696 4.620 4.620 90,260 -0.11(-2.33%)
Dec 02, 2022 4.720 4.730 4.640 4.730 30,117 -0.02(-0.42%)
Dec 01, 2022 4.720 4.750 4.710 4.750 58,644 +0.08(+1.71%)
Nov 30, 2022 4.590 4.690 4.590 4.670 87,307 +0.09(+1.97%)
Nov 29, 2022 4.530 4.590 4.530 4.580 72,611 +0.05(+1.10%)
Nov 28, 2022 4.570 4.571 4.500 4.530 71,403 -0.05(-1.09%)
Nov 25, 2022 4.570 4.610 4.517 4.580 41,623 +0.01(+0.22%)
Nov 23, 2022 4.540 4.600 4.536 4.570 48,268 +0.04(+0.88%)
Nov 22, 2022 4.510 4.530 4.480 4.530 39,336 +0.05(+1.12%)
Nov 21, 2022 4.520 4.539 4.450 4.480 80,353 -0.20(-4.27%)
Nov 18, 2022 4.690 4.700 4.640 4.680 70,619 +0.01(+0.21%)
Nov 17, 2022 4.530 4.680 4.490 4.670 81,974 +0.07(+1.52%)
Nov 16, 2022 4.590 4.617 4.520 4.600 96,008 +0.04(+0.88%)
Nov 15, 2022 4.480 4.560 4.480 4.560 41,329 +0.10(+2.24%)
Nov 14, 2022 4.480 4.520 4.460 4.460 38,232 -0.03(-0.72%)
Nov 11, 2022 4.460 4.550 4.460 4.492 32,908 +0.13(+3.04%)
Nov 10, 2022 4.260 4.385 4.250 4.360 71,650 +0.20(+4.81%)
Nov 09, 2022 4.250 4.260 4.160 4.160 43,432 -0.09(-2.12%)
Nov 08, 2022 4.190 4.298 4.190 4.250 50,355 +0.06(+1.43%)
Nov 07, 2022 4.220 4.220 4.157 4.190 46,379 -0.02(-0.48%)
Nov 04, 2022 4.100 4.218 4.100 4.210 78,339 +0.25(+6.31%)
Nov 03, 2022 3.920 3.970 3.740 3.960 184,279 -0.06(-1.49%)
Nov 02, 2022 4.110 4.140 4.000 4.020 80,575 -0.09(-2.19%)
Nov 01, 2022 4.090 4.150 4.060 4.110 66,972 +0.08(+1.99%)
Oct 31, 2022 4.010 4.040 3.990 4.030 27,531 -0.02(-0.49%)
Oct 28, 2022 4.070 4.072 4.020 4.050 43,666 -0.02(-0.49%)
Oct 27, 2022 4.120 4.125 4.070 4.070 58,765 -0.04(-0.97%)
Oct 26, 2022 4.080 4.150 4.070 4.110 52,135 +0.05(+1.23%)
Oct 25, 2022 3.970 4.060 3.970 4.060 66,915 +0.09(+2.27%)
Oct 24, 2022 4.030 4.030 3.960 3.970 81,703 -0.04(-1.00%)
Oct 21, 2022 3.950 4.040 3.950 4.010 44,428 +0.03(+0.75%)
Oct 20, 2022 3.990 4.072 3.980 3.980 50,998 -0.01(-0.25%)
Oct 19, 2022 3.980 4.013 3.980 3.990 43,022 -0.01(-0.25%)
Oct 18, 2022 4.060 4.060 4.000 4.000 73,401 +0.02(+0.50%)
Oct 17, 2022 4.020 4.060 3.980 3.980 46,147 -0.02(-0.50%)
Oct 14, 2022 4.090 4.090 4.000 4.000 32,921 -0.07(-1.72%)
Oct 13, 2022 3.940 4.070 3.920 4.070 47,257 +0.08(+2.01%)
Oct 12, 2022 4.010 4.040 3.990 3.990 31,102 -0.03(-0.75%)
Oct 11, 2022 4.030 4.070 3.990 4.020 32,209 -0.02(-0.50%)
Oct 10, 2022 4.130 4.130 4.030 4.040 44,832 -0.10(-2.42%)
Oct 07, 2022 4.210 4.220 4.120 4.140 34,411 -0.12(-2.70%)
Oct 06, 2022 4.280 4.280 4.250 4.255 28,315 -0.04(-1.05%)
Oct 05, 2022 4.270 4.320 4.250 4.300 32,798 -0.02(-0.46%)
Oct 04, 2022 4.220 4.350 4.220 4.320 58,877 +0.16(+3.85%)
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.