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 28, 2022 5.730 5.770 5.700 5.760 62,604 -0.01(-0.17%)
Feb 25, 2022 5.660 5.770 5.680 5.770 53,570 +0.14(+2.49%)
Feb 24, 2022 5.540 5.680 5.500 5.630 83,551 -0.03(-0.44%)
Feb 23, 2022 5.680 5.710 5.650 5.655 55,807 +0.00(+0.09%)
Feb 22, 2022 5.630 5.730 5.600 5.650 96,861 +0.02(+0.36%)
Feb 18, 2022 5.630 0 -0.23(-3.92%)
Feb 17, 2022 5.830 5.880 5.810 5.860 61,670 +0.02(+0.34%)
Feb 16, 2022 5.780 5.840 5.752 5.840 131,288 +0.06(+1.04%)
Feb 15, 2022 5.780 5.800 5.740 5.780 81,702 +0.05(+0.87%)
Feb 14, 2022 5.760 5.780 5.700 5.730 158,658 +0.03(+0.53%)
Feb 11, 2022 5.720 5.790 5.650 5.700 128,008 -0.02(-0.35%)
Feb 10, 2022 5.760 5.820 5.700 5.720 121,516 -0.06(-1.04%)
Feb 09, 2022 5.740 5.790 5.710 5.780 78,662 +0.08(+1.40%)
Feb 08, 2022 5.570 5.700 5.570 5.700 106,353 +0.15(+2.70%)
Feb 07, 2022 5.550 5.600 5.550 5.550 76,393 +0.02(+0.36%)
Feb 04, 2022 5.540 5.600 5.500 5.530 89,072 -0.05(-0.90%)
Feb 03, 2022 5.570 5.620 5.540 5.580 80,075 +0.01(+0.18%)
Feb 02, 2022 5.580 5.620 5.550 5.570 86,375 +0.00(+0.00%)
Feb 01, 2022 5.470 5.575 5.460 5.570 101,588 +0.13(+2.39%)
Jan 31, 2022 5.360 5.470 5.440 86,401 +0.07(+1.30%)
Jan 28, 2022 5.340 5.360 5.310 5.370 71,544 +0.01(+0.19%)
Jan 27, 2022 5.470 5.480 5.340 5.360 104,038 -0.09(-1.65%)
Jan 26, 2022 5.490 5.580 5.450 5.450 117,856 -0.01(-0.18%)
Jan 25, 2022 5.370 5.476 5.330 5.460 83,536 +0.03(+0.55%)
Jan 24, 2022 5.450 5.450 5.250 5.430 237,373 -0.12(-2.16%)
Jan 21, 2022 5.650 5.690 5.550 5.550 138,612 -0.15(-2.63%)
Jan 20, 2022 5.770 5.810 5.700 5.700 134,098 -0.07(-1.21%)
Jan 19, 2022 5.830 5.900 5.730 5.770 126,251 -0.02(-0.35%)
Jan 18, 2022 5.820 5.850 5.750 5.790 128,520 -0.06(-1.03%)
Jan 14, 2022 5.850 0 -0.03(-0.51%)
Jan 13, 2022 5.940 5.970 5.850 5.880 93,271 -0.03(-0.51%)
Jan 12, 2022 5.880 5.915 5.840 5.910 87,212 +0.07(+1.20%)
Jan 11, 2022 5.800 5.870 5.800 5.840 80,533 +0.02(+0.34%)
Jan 10, 2022 5.920 5.920 5.750 5.820 175,226 -0.05(-0.85%)
Jan 07, 2022 5.900 5.900 5.640 5.870 92,372 -0.03(-0.51%)
Jan 06, 2022 5.900 5.960 5.900 5.900 112,581 -0.06(-1.01%)
Jan 05, 2022 6.090 6.090 5.960 5.960 56,549 -0.12(-1.97%)
Jan 04, 2022 6.080 6.160 6.050 6.080 97,586 +0.04(+0.66%)
Jan 03, 2022 6.050 6.050 5.990 6.040 88,166 -0.01(-0.17%)
Dec 31, 2021 6.100 6.100 6.040 6.050 25,733 -0.07(-1.14%)
Dec 30, 2021 6.190 6.210 6.120 6.120 37,547 -0.06(-0.97%)
Dec 29, 2021 6.130 6.180 6.125 6.180 23,928 +0.04(+0.65%)
Dec 28, 2021 6.190 6.190 6.125 6.140 19,671 -0.03(-0.49%)
Dec 27, 2021 6.100 6.170 6.100 6.170 77,198 +0.11(+1.82%)
Dec 23, 2021 5.960 6.090 5.940 6.060 98,177 +0.11(+1.85%)
Dec 22, 2021 5.800 5.950 5.800 5.950 95,589 +0.16(+2.76%)
Dec 21, 2021 5.700 5.790 5.690 5.790 54,731 +0.14(+2.48%)
Dec 20, 2021 5.660 5.680 5.610 5.650 121,738 -0.03(-0.53%)
Dec 17, 2021 5.700 5.740 5.680 5.680 74,919 -0.08(-1.39%)
Dec 16, 2021 5.800 5.800 5.720 5.760 62,040 +0.01(+0.17%)
Dec 15, 2021 5.730 5.790 5.690 5.750 83,955 +0.03(+0.52%)
Dec 14, 2021 5.750 5.795 5.670 5.720 110,140 -0.04(-0.69%)
Dec 13, 2021 5.840 5.874 5.760 5.760 86,446 -0.08(-1.37%)
Dec 10, 2021 5.890 5.925 5.840 5.840 71,209 -0.04(-0.68%)
Dec 09, 2021 5.910 5.930 5.880 5.880 56,724 -0.04(-0.68%)
Dec 08, 2021 5.950 5.950 5.900 5.920 80,513 +0.01(+0.17%)
Dec 07, 2021 5.980 6.060 5.910 5.910 50,568 -0.01(-0.17%)
Dec 06, 2021 5.900 5.950 5.900 5.920 68,779 +0.06(+1.02%)
Dec 03, 2021 6.030 6.030 5.850 5.860 41,683 -0.17(-2.82%)
Dec 02, 2021 5.930 6.030 5.930 6.030 57,217 +0.10(+1.69%)
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.