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 (%)
Feb 29, 2016 5.040 5.111 5.040 5.040 30,646 -0.02(-0.40%)
Feb 26, 2016 5.130 5.140 5.050 5.060 36,024 -0.02(-0.39%)
Feb 25, 2016 5.050 5.140 5.030 5.080 38,540 +0.00(+0.00%)
Feb 24, 2016 5.050 5.086 5.000 5.080 21,205 -0.07(-1.36%)
Feb 23, 2016 5.200 5.240 5.128 5.150 34,723 -0.03(-0.58%)
Feb 22, 2016 5.130 5.220 5.130 5.180 73,259 +0.11(+2.17%)
Feb 19, 2016 5.110 5.110 5.010 5.070 32,716 -0.02(-0.39%)
Feb 18, 2016 5.110 5.110 5.040 5.090 37,288 +0.07(+1.39%)
Feb 17, 2016 5.030 5.030 4.970 5.020 30,543 +0.05(+1.01%)
Feb 16, 2016 5.060 5.060 4.930 4.970 59,259 +0.12(+2.47%)
Feb 12, 2016 4.800 4.850 4.850 4.850 51,000 +0.04(+0.83%)
Feb 11, 2016 4.840 4.850 4.800 4.810 123,689 -0.10(-2.04%)
Feb 10, 2016 4.910 4.910 4.820 4.910 30,451 +0.05(+1.03%)
Feb 09, 2016 4.890 4.950 4.860 4.860 85,578 -0.09(-1.82%)
Feb 08, 2016 4.980 5.010 4.950 4.950 57,611 -0.09(-1.79%)
Feb 05, 2016 5.130 5.130 5.040 5.040 39,611 -0.12(-2.33%)
Feb 04, 2016 5.110 5.180 5.100 5.160 45,327 +0.14(+2.79%)
Feb 03, 2016 4.990 5.030 4.960 5.020 49,646 +0.06(+1.21%)
Feb 02, 2016 5.010 5.010 4.950 4.960 39,809 -0.12(-2.36%)
Feb 01, 2016 5.030 5.120 5.030 5.080 28,462 +0.01(+0.20%)
Jan 29, 2016 5.070 5.100 5.060 5.070 38,239 +0.01(+0.20%)
Jan 28, 2016 5.020 5.060 5.003 5.060 24,440 +0.12(+2.43%)
Jan 27, 2016 4.950 4.990 4.930 4.940 64,695 -0.02(-0.40%)
Jan 26, 2016 4.900 4.970 4.890 4.960 79,408 +0.05(+1.02%)
Jan 25, 2016 4.890 4.920 4.865 4.910 59,422 +0.02(+0.41%)
Jan 22, 2016 4.880 4.918 4.880 4.890 27,764 +0.08(+1.66%)
Jan 21, 2016 4.760 4.810 4.740 4.810 88,531 +0.10(+2.12%)
Jan 20, 2016 4.770 4.773 4.650 4.710 115,964 -0.13(-2.69%)
Jan 19, 2016 4.770 4.870 4.770 4.840 61,790 +0.07(+1.47%)
Jan 15, 2016 4.800 4.770 4.770 4.770 178,700 -0.19(-3.83%)
Jan 14, 2016 4.950 4.970 4.900 4.960 71,846 -0.01(-0.20%)
Jan 13, 2016 5.070 5.090 4.950 4.970 186,603 -0.02(-0.40%)
Jan 12, 2016 5.030 5.040 4.940 4.990 128,832 +0.04(+0.83%)
Jan 11, 2016 5.000 5.000 4.900 4.949 83,389 -0.03(-0.62%)
Jan 08, 2016 5.080 5.080 4.800 4.980 186,590 -0.10(-1.97%)
Jan 07, 2016 5.150 5.150 5.020 5.080 154,013 -0.10(-1.93%)
Jan 06, 2016 5.150 5.190 5.070 5.180 91,764 -0.09(-1.71%)
Jan 05, 2016 5.290 5.320 5.270 5.270 84,779 -0.06(-1.13%)
Jan 04, 2016 5.240 5.332 5.230 5.330 80,784 -0.12(-2.20%)
Dec 31, 2015 5.400 5.450 5.450 5.450 61,800 +0.02(+0.28%)
Dec 30, 2015 5.430 5.460 5.400 5.435 146,814 +0.01(+0.28%)
Dec 29, 2015 5.450 5.460 5.320 5.420 155,482 -0.04(-0.73%)
Dec 28, 2015 5.420 5.460 5.410 5.460 102,871 +0.05(+0.92%)
Dec 24, 2015 5.470 5.410 5.410 5.410 52,700 +0.00(+0.00%)
Dec 23, 2015 5.400 5.431 5.390 5.410 87,132 +0.04(+0.74%)
Dec 22, 2015 5.390 5.400 5.370 5.370 90,971 +0.02(+0.37%)
Dec 21, 2015 5.310 5.390 5.310 5.350 86,338 -0.00(-0.02%)
Dec 18, 2015 5.340 5.390 5.340 5.351 54,860 +0.05(+0.96%)
Dec 17, 2015 5.360 5.360 5.300 5.300 76,079 -0.05(-0.96%)
Dec 16, 2015 5.280 5.357 5.280 5.352 85,277 +0.10(+1.94%)
Dec 15, 2015 5.240 5.270 5.240 5.250 42,156 +0.02(+0.38%)
Dec 14, 2015 5.260 5.280 5.230 5.230 47,548 -0.05(-0.95%)
Dec 11, 2015 5.310 5.310 5.270 5.280 119,041 -0.10(-1.86%)
Dec 10, 2015 5.350 5.380 5.340 5.380 79,344 +0.04(+0.75%)
Dec 09, 2015 5.360 5.410 5.330 5.340 56,988 -0.02(-0.37%)
Dec 08, 2015 5.380 5.410 5.350 5.360 160,263 -0.11(-2.01%)
Dec 07, 2015 5.500 5.520 5.470 5.470 55,187 -0.09(-1.62%)
Dec 04, 2015 5.510 5.560 5.510 5.560 41,889 +0.02(+0.36%)
Dec 03, 2015 5.590 5.630 5.530 5.540 123,557 -0.06(-1.07%)
Dec 02, 2015 5.640 5.660 5.600 5.600 48,392 -0.01(-0.18%)
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.