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 (%)
Apr 30, 2021 6.340 6.390 6.270 6.360 85,700 -0.05(-0.78%)
Apr 29, 2021 6.390 6.420 6.350 6.410 84,148 +0.04(+0.63%)
Apr 28, 2021 6.360 6.390 6.340 6.370 71,944 +0.01(+0.16%)
Apr 27, 2021 6.340 6.389 6.330 6.360 91,080 -0.02(-0.31%)
Apr 26, 2021 6.270 6.380 6.260 6.380 104,947 +0.15(+2.48%)
Apr 23, 2021 6.200 6.240 6.170 6.226 68,300 +0.05(+0.74%)
Apr 22, 2021 6.210 6.220 6.160 6.180 68,961 -0.02(-0.32%)
Apr 21, 2021 6.140 6.230 6.140 6.200 73,314 +0.06(+0.98%)
Apr 20, 2021 6.130 6.310 6.130 6.140 92,482 -0.22(-3.46%)
Apr 19, 2021 6.290 6.360 6.240 6.360 161,817 +0.10(+1.60%)
Apr 16, 2021 6.250 6.320 6.240 6.260 79,500 +0.02(+0.32%)
Apr 15, 2021 6.230 6.250 6.120 6.240 59,390 +0.11(+1.79%)
Apr 14, 2021 6.040 6.148 6.040 6.130 164,690 +0.11(+1.83%)
Apr 13, 2021 6.000 6.030 5.964 6.020 109,671 +0.04(+0.67%)
Apr 12, 2021 5.980 6.010 5.950 5.980 50,653 +0.00(+0.00%)
Apr 09, 2021 5.990 6.000 5.950 5.980 58,000 +0.02(+0.34%)
Apr 08, 2021 5.980 6.000 5.920 5.960 45,488 +0.01(+0.20%)
Apr 07, 2021 5.960 5.990 5.910 5.948 59,422 -0.01(-0.20%)
Apr 06, 2021 5.870 5.980 5.840 5.960 131,029 +0.07(+1.19%)
Apr 05, 2021 5.870 5.950 5.840 5.890 38,283 +0.05(+0.86%)
Apr 01, 2021 5.840 5.870 5.810 5.840 50,300 +0.00(+0.09%)
Mar 31, 2021 5.830 5.850 5.820 5.835 51,625 +0.01(+0.26%)
Mar 30, 2021 5.800 5.825 5.760 5.820 80,694 +0.01(+0.17%)
Mar 29, 2021 5.800 5.870 5.780 5.810 79,199 +0.02(+0.35%)
Mar 26, 2021 5.800 5.830 5.760 5.790 45,000 +0.04(+0.70%)
Mar 25, 2021 5.780 5.800 5.730 5.750 50,431 +0.00(+0.00%)
Mar 24, 2021 5.800 5.830 5.750 5.750 30,829 -0.04(-0.72%)
Mar 23, 2021 5.820 5.840 5.780 5.792 49,166 -0.01(-0.14%)
Mar 22, 2021 5.860 5.860 5.800 5.800 48,736 -0.01(-0.17%)
Mar 19, 2021 5.810 5.850 5.770 5.810 59,900 -0.04(-0.68%)
Mar 18, 2021 5.870 5.900 5.810 5.850 102,561 -0.00(-0.04%)
Mar 17, 2021 5.850 5.880 5.810 5.852 31,877 -0.01(-0.13%)
Mar 16, 2021 5.860 5.870 5.830 5.860 73,112 +0.04(+0.69%)
Mar 15, 2021 5.800 5.820 5.731 5.820 52,979 +0.06(+1.04%)
Mar 12, 2021 5.790 5.790 5.680 5.760 32,100 -0.04(-0.69%)
Mar 11, 2021 5.720 5.830 5.690 5.800 141,540 +0.09(+1.58%)
Mar 10, 2021 5.710 5.730 5.680 5.710 63,300 -0.03(-0.52%)
Mar 09, 2021 5.660 5.750 5.640 5.740 78,220 +0.10(+1.77%)
Mar 08, 2021 5.720 5.780 5.635 5.640 73,604 -0.05(-0.88%)
Mar 05, 2021 5.650 5.730 5.520 5.690 98,900 +0.06(+1.07%)
Mar 04, 2021 5.560 5.750 5.560 5.630 146,728 +0.07(+1.26%)
Mar 03, 2021 5.560 5.620 5.550 5.560 59,429 -0.05(-0.89%)
Mar 02, 2021 5.640 5.655 5.550 5.610 64,707 -0.02(-0.36%)
Mar 01, 2021 5.530 5.630 5.505 5.630 40,573 +0.09(+1.62%)
Feb 26, 2021 5.360 5.540 5.300 5.540 120,500 +0.09(+1.65%)
Feb 25, 2021 5.540 5.540 5.430 5.450 72,712 -0.07(-1.27%)
Feb 24, 2021 5.400 5.530 5.400 5.520 78,055 +0.06(+1.10%)
Feb 23, 2021 5.500 5.505 5.410 5.460 70,911 +0.00(+0.00%)
Feb 22, 2021 5.470 5.530 5.450 5.460 81,621 -0.01(-0.18%)
Feb 19, 2021 5.470 5.520 5.460 5.470 121,700 +0.01(+0.18%)
Feb 18, 2021 5.430 5.510 5.430 5.460 112,682 -0.15(-2.67%)
Feb 17, 2021 5.650 5.650 5.550 5.610 110,456 -0.04(-0.71%)
Feb 16, 2021 5.600 5.650 5.560 5.650 154,961 +0.12(+2.17%)
Feb 12, 2021 5.510 5.550 5.490 5.530 55,400 -0.01(-0.18%)
Feb 11, 2021 5.600 5.600 5.500 5.540 135,522 +0.05(+0.91%)
Feb 10, 2021 5.500 5.520 5.473 5.490 75,927 -0.01(-0.18%)
Feb 09, 2021 5.450 5.500 5.420 5.500 39,511 +0.05(+0.92%)
Feb 08, 2021 5.430 5.460 5.430 5.450 62,843 +0.04(+0.74%)
Feb 05, 2021 5.370 5.440 5.370 5.410 48,100 +0.04(+0.74%)
Feb 04, 2021 5.420 5.420 5.350 5.370 62,093 -0.05(-0.92%)
Feb 03, 2021 5.380 5.440 5.360 5.420 66,010 +0.05(+0.93%)
Feb 02, 2021 5.350 5.375 5.340 5.370 51,669 +0.09(+1.70%)
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.