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 )

4.200 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 7.420 7.450 7.400 7.429 88,618 +0.02(+0.26%)
Feb 26, 2015 7.410 7.450 7.373 7.410 88,386 -0.04(-0.54%)
Feb 25, 2015 7.430 7.480 7.380 7.450 79,957 +0.11(+1.50%)
Feb 24, 2015 7.260 7.370 7.240 7.340 68,416 +0.05(+0.69%)
Feb 23, 2015 7.250 7.290 7.230 7.290 76,611 +0.04(+0.55%)
Feb 20, 2015 7.200 7.270 7.190 7.250 80,954 +0.02(+0.28%)
Feb 19, 2015 7.180 7.250 7.180 7.230 55,057 +0.00(+0.00%)
Feb 18, 2015 7.180 7.230 7.180 7.230 59,902 +0.07(+0.98%)
Feb 17, 2015 7.170 7.172 7.120 7.160 98,302 +0.01(+0.14%)
Feb 13, 2015 7.090 7.150 7.150 7.150 71,300 +0.15(+2.14%)
Feb 12, 2015 6.950 7.031 6.950 7.000 38,582 +0.04(+0.57%)
Feb 11, 2015 6.990 7.000 6.949 6.960 120,499 -0.13(-1.83%)
Feb 10, 2015 7.050 7.090 7.010 7.090 73,349 +0.01(+0.14%)
Feb 09, 2015 7.100 7.100 7.023 7.080 105,362 -0.02(-0.28%)
Feb 06, 2015 7.140 7.140 7.040 7.100 86,927 +0.00(+0.00%)
Feb 05, 2015 7.030 7.180 7.030 7.100 118,868 +0.10(+1.43%)
Feb 04, 2015 7.000 7.080 6.980 7.000 141,649 -0.02(-0.28%)
Feb 03, 2015 6.900 7.050 6.890 7.020 133,729 +0.13(+1.89%)
Feb 02, 2015 6.850 6.900 6.840 6.890 65,804 +0.12(+1.77%)
Jan 30, 2015 6.800 6.810 6.750 6.770 76,822 -0.03(-0.44%)
Jan 29, 2015 6.790 6.810 6.760 6.800 56,585 -0.03(-0.44%)
Jan 28, 2015 6.940 6.940 6.810 6.830 88,500 -0.03(-0.44%)
Jan 27, 2015 6.870 6.881 6.830 6.860 56,580 -0.01(-0.15%)
Jan 26, 2015 6.890 6.890 6.840 6.870 30,610 +0.02(+0.29%)
Jan 23, 2015 6.950 6.950 6.850 6.850 88,130 -0.09(-1.30%)
Jan 22, 2015 6.930 6.950 6.910 6.940 46,097 +0.03(+0.43%)
Jan 21, 2015 6.950 6.960 6.890 6.910 44,637 +0.04(+0.58%)
Jan 20, 2015 6.900 6.900 6.830 6.870 65,957 -0.07(-1.01%)
Jan 16, 2015 6.870 6.970 6.870 6.940 59,253 +0.02(+0.29%)
Jan 15, 2015 6.920 6.950 6.880 6.920 59,513 +0.07(+1.02%)
Jan 14, 2015 6.890 6.900 6.810 6.850 40,107 -0.12(-1.72%)
Jan 13, 2015 7.010 7.070 6.950 6.970 73,453 -0.02(-0.29%)
Jan 12, 2015 7.000 7.067 6.913 6.990 125,830 -0.02(-0.29%)
Jan 09, 2015 6.950 7.010 6.950 7.010 54,727 +0.13(+1.89%)
Jan 08, 2015 6.850 6.930 6.850 6.880 45,454 +0.06(+0.88%)
Jan 07, 2015 6.770 6.820 6.750 6.820 63,067 +0.10(+1.49%)
Jan 06, 2015 6.720 6.770 6.710 6.720 55,792 +0.00(+0.01%)
Jan 05, 2015 6.790 6.800 6.690 6.719 49,085 -0.10(-1.48%)
Jan 02, 2015 6.840 6.850 6.800 6.820 24,777 -0.04(-0.58%)
Dec 31, 2014 6.820 6.860 6.860 6.860 256,300 +0.02(+0.29%)
Dec 30, 2014 6.860 6.890 6.830 6.840 202,175 -0.06(-0.87%)
Dec 29, 2014 6.870 7.040 6.870 6.900 181,981 -0.19(-2.68%)
Dec 26, 2014 7.070 7.140 7.060 7.090 123,907 -0.04(-0.56%)
Dec 24, 2014 7.070 7.130 7.130 7.130 131,500 +0.06(+0.85%)
Dec 23, 2014 7.170 7.170 7.070 7.070 116,309 -0.14(-1.94%)
Dec 22, 2014 7.110 7.220 7.110 7.210 125,591 +0.07(+0.98%)
Dec 19, 2014 7.050 7.140 7.050 7.140 86,094 +0.12(+1.71%)
Dec 18, 2014 6.970 7.020 6.860 7.020 143,844 +0.17(+2.48%)
Dec 17, 2014 6.780 6.900 6.780 6.850 99,777 -0.01(-0.15%)
Dec 16, 2014 6.850 6.900 6.830 6.860 163,651 -0.02(-0.29%)
Dec 15, 2014 6.900 6.950 6.872 6.880 91,401 -0.07(-1.01%)
Dec 12, 2014 6.880 6.970 6.870 6.950 157,015 +0.01(+0.16%)
Dec 11, 2014 7.030 7.030 6.930 6.939 207,765 -0.09(-1.29%)
Dec 10, 2014 7.130 7.150 7.010 7.030 167,553 -0.10(-1.40%)
Dec 09, 2014 7.180 7.190 7.130 7.130 119,584 -0.12(-1.66%)
Dec 08, 2014 7.310 7.310 7.220 7.250 102,442 -0.07(-0.96%)
Dec 05, 2014 7.360 7.360 7.290 7.320 95,453 -0.10(-1.35%)
Dec 04, 2014 7.320 7.420 7.320 7.420 97,759 +0.08(+1.13%)
Dec 03, 2014 7.330 7.360 7.320 7.337 58,600 +0.02(+0.24%)
Dec 02, 2014 7.250 7.320 7.250 7.320 76,963 +0.10(+1.39%)
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.