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 )

4.236 -0.014 (-0.33%)
Streaming Delayed Price Updated: 2:48 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 29, 2023 4.330 4.350 4.315 4.330 87,962 +0.00(+0.00%)
Dec 28, 2023 4.350 4.359 4.330 4.330 53,461 +0.00(+0.00%)
Dec 27, 2023 4.350 4.365 4.330 4.330 60,363 -0.03(-0.69%)
Dec 26, 2023 4.310 4.370 4.310 4.360 42,484 +0.03(+0.69%)
Dec 22, 2023 4.350 4.350 4.330 4.330 28,660 +0.00(+0.00%)
Dec 21, 2023 4.300 4.350 4.300 4.330 86,737 +0.06(+1.41%)
Dec 20, 2023 4.300 4.350 4.270 4.270 139,438 -0.08(-1.84%)
Dec 19, 2023 4.220 4.350 4.160 4.350 83,967 +0.15(+3.57%)
Dec 18, 2023 4.220 4.220 4.180 4.200 87,262 -0.01(-0.24%)
Dec 15, 2023 4.210 4.215 4.190 4.210 72,074 +0.02(+0.48%)
Dec 14, 2023 4.160 4.230 4.160 4.190 105,019 +0.05(+1.21%)
Dec 13, 2023 4.010 4.140 4.010 4.140 39,853 +0.15(+3.76%)
Dec 12, 2023 3.980 4.000 3.950 3.990 69,623 +0.01(+0.25%)
Dec 11, 2023 3.980 3.980 3.950 3.980 47,134 +0.00(+0.00%)
Dec 08, 2023 3.990 4.030 3.970 3.980 119,064 -0.02(-0.50%)
Dec 07, 2023 3.990 4.020 3.950 4.000 74,197 +0.03(+0.76%)
Dec 06, 2023 3.960 4.020 3.950 3.970 50,764 +0.05(+1.28%)
Dec 05, 2023 3.910 3.981 3.870 3.920 72,006 -0.07(-1.75%)
Dec 04, 2023 4.060 4.100 3.960 3.990 76,838 -0.13(-3.16%)
Dec 01, 2023 4.040 4.140 4.040 4.120 105,335 +0.08(+1.98%)
Nov 30, 2023 4.030 4.056 4.015 4.040 46,083 +0.01(+0.25%)
Nov 29, 2023 4.070 4.070 4.013 4.030 41,256 -0.02(-0.49%)
Nov 28, 2023 4.000 4.050 3.950 4.050 50,338 +0.05(+1.25%)
Nov 27, 2023 4.030 4.030 3.990 4.000 48,264 -0.01(-0.25%)
Nov 24, 2023 3.980 4.030 3.980 4.010 20,262 +0.02(+0.50%)
Nov 22, 2023 3.990 3.998 3.900 3.990 103,063 +0.05(+1.27%)
Nov 21, 2023 3.950 3.995 3.920 3.940 41,629 -0.15(-3.67%)
Nov 20, 2023 4.050 4.090 4.018 4.090 58,812 +0.05(+1.36%)
Nov 17, 2023 3.950 4.050 3.941 4.035 93,166 +0.08(+2.15%)
Nov 16, 2023 3.900 4.020 3.885 3.950 237,685 +0.03(+0.77%)
Nov 15, 2023 3.900 3.950 3.891 3.920 59,773 +0.03(+0.77%)
Nov 14, 2023 3.840 3.900 3.830 3.890 60,156 +0.09(+2.37%)
Nov 13, 2023 3.780 3.800 3.747 3.800 36,504 +0.03(+0.80%)
Nov 10, 2023 3.750 3.770 3.730 3.770 41,893 +0.00(+0.00%)
Nov 09, 2023 3.790 3.826 3.760 3.770 33,782 -0.01(-0.26%)
Nov 08, 2023 3.780 3.798 3.760 3.780 69,005 +0.02(+0.53%)
Nov 07, 2023 3.760 3.778 3.720 3.760 85,636 -0.03(-0.79%)
Nov 06, 2023 3.840 3.840 3.770 3.790 60,100 -0.04(-1.04%)
Nov 03, 2023 3.810 3.880 3.780 3.830 110,447 +0.10(+2.68%)
Nov 02, 2023 3.750 3.771 3.700 3.730 113,268 +0.04(+1.08%)
Nov 01, 2023 3.620 3.690 3.620 3.690 56,608 +0.08(+2.22%)
Oct 31, 2023 3.610 3.630 3.610 3.610 68,366 +0.00(+0.00%)
Oct 30, 2023 3.640 3.660 3.600 3.610 112,371 +0.00(+0.00%)
Oct 27, 2023 3.630 3.630 3.610 3.610 51,980 -0.01(-0.28%)
Oct 26, 2023 3.660 3.700 3.610 3.620 92,786 -0.04(-1.09%)
Oct 25, 2023 3.730 3.758 3.660 3.660 51,725 -0.09(-2.40%)
Oct 24, 2023 3.740 3.790 3.715 3.750 45,627 +0.03(+0.81%)
Oct 23, 2023 3.750 3.760 3.720 3.720 34,317 -0.04(-1.06%)
Oct 20, 2023 3.820 3.860 3.760 3.760 43,021 -0.07(-1.83%)
Oct 19, 2023 3.850 3.850 3.830 3.830 60,906 -0.04(-1.03%)
Oct 18, 2023 3.900 3.900 3.844 3.870 77,077 -0.04(-1.02%)
Oct 17, 2023 3.870 3.920 3.860 3.910 35,640 +0.01(+0.26%)
Oct 16, 2023 3.910 3.925 3.880 3.900 68,114 +0.02(+0.52%)
Oct 13, 2023 3.890 3.900 3.870 3.880 44,665 -0.02(-0.51%)
Oct 12, 2023 3.940 3.954 3.870 3.900 41,806 -0.03(-0.76%)
Oct 11, 2023 3.950 3.965 3.930 3.930 56,646 +0.00(+0.08%)
Oct 10, 2023 3.870 3.950 3.870 3.927 59,147 +0.03(+0.71%)
Oct 09, 2023 3.880 3.900 3.860 3.899 26,633 -0.01(-0.15%)
Oct 06, 2023 3.860 3.920 3.820 3.905 33,628 +0.05(+1.30%)
Oct 05, 2023 3.830 3.875 3.830 3.855 20,865 +0.02(+0.39%)
Oct 04, 2023 3.820 3.860 3.820 3.840 11,630 +0.01(+0.26%)
Oct 03, 2023 3.860 3.870 3.820 3.830 47,348 -0.05(-1.42%)
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.