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 (%)
Jun 30, 2015 6.560 6.560 6.410 6.430 93,305 -0.03(-0.46%)
Jun 29, 2015 6.510 6.510 6.420 6.460 108,515 -0.08(-1.22%)
Jun 26, 2015 6.550 6.560 6.510 6.540 111,835 -0.14(-2.10%)
Jun 25, 2015 6.680 6.680 6.650 6.680 52,973 -0.02(-0.30%)
Jun 24, 2015 6.700 6.700 6.670 6.700 35,867 +0.03(+0.45%)
Jun 23, 2015 6.650 6.700 6.650 6.670 48,456 +0.03(+0.45%)
Jun 22, 2015 6.650 6.680 6.620 6.640 43,146 +0.04(+0.61%)
Jun 19, 2015 6.600 6.630 6.590 6.600 39,454 +0.01(+0.15%)
Jun 18, 2015 6.570 6.670 6.540 6.590 73,894 -0.15(-2.23%)
Jun 17, 2015 6.740 6.790 6.651 6.740 96,016 +0.00(+0.00%)
Jun 16, 2015 6.750 6.800 6.730 6.740 121,189 -0.03(-0.44%)
Jun 15, 2015 6.780 6.810 6.770 6.770 72,378 +0.00(+0.00%)
Jun 12, 2015 6.790 6.810 6.760 6.770 26,142 -0.07(-1.02%)
Jun 11, 2015 6.790 6.865 6.790 6.840 45,555 +0.05(+0.74%)
Jun 10, 2015 6.730 6.790 6.730 6.790 50,400 +0.14(+2.11%)
Jun 09, 2015 6.690 6.700 6.630 6.650 74,290 -0.04(-0.60%)
Jun 08, 2015 6.650 6.700 6.620 6.690 58,708 +0.04(+0.60%)
Jun 05, 2015 6.640 6.660 6.620 6.650 57,445 -0.06(-0.89%)
Jun 04, 2015 6.710 6.710 6.670 6.710 65,218 -0.14(-2.04%)
Jun 03, 2015 6.790 6.870 6.790 6.850 74,746 +0.00(+0.00%)
Jun 02, 2015 6.830 6.880 6.830 6.850 87,371 -0.03(-0.44%)
Jun 01, 2015 6.880 6.920 6.880 6.880 100,094 -0.07(-1.01%)
May 29, 2015 6.910 6.950 6.910 6.950 43,746 +0.05(+0.72%)
May 28, 2015 6.880 6.920 6.850 6.900 72,911 -0.04(-0.58%)
May 27, 2015 6.950 6.970 6.920 6.940 55,534 -0.04(-0.57%)
May 26, 2015 6.980 7.000 6.960 6.980 29,603 +0.02(+0.34%)
May 22, 2015 6.980 6.956 6.956 6.956 39,000 -0.02(-0.34%)
May 21, 2015 6.940 6.980 6.923 6.980 28,982 +0.09(+1.31%)
May 20, 2015 6.910 6.920 6.880 6.890 40,525 -0.04(-0.58%)
May 19, 2015 6.970 6.974 6.910 6.930 62,645 -0.11(-1.56%)
May 18, 2015 7.030 7.060 6.970 7.040 81,830 -0.11(-1.54%)
May 15, 2015 7.120 7.180 7.120 7.150 52,751 -0.02(-0.28%)
May 14, 2015 7.250 7.260 7.130 7.170 80,335 -0.03(-0.42%)
May 13, 2015 7.160 7.200 7.150 7.200 44,584 +0.12(+1.69%)
May 12, 2015 7.020 7.400 7.020 7.080 61,720 +0.16(+2.31%)
May 11, 2015 6.960 7.000 6.910 6.920 72,811 -0.11(-1.56%)
May 08, 2015 7.040 7.090 7.020 7.030 62,002 +0.02(+0.29%)
May 07, 2015 7.050 7.050 7.010 7.010 37,999 -0.04(-0.57%)
May 06, 2015 7.170 7.170 7.050 7.050 46,225 -0.13(-1.81%)
May 05, 2015 7.200 7.210 7.160 7.180 29,571 +0.00(+0.00%)
May 04, 2015 7.200 7.206 7.150 7.180 47,163 -0.01(-0.14%)
May 01, 2015 7.140 7.200 7.140 7.190 33,712 +0.04(+0.56%)
Apr 30, 2015 7.180 7.189 7.120 7.150 74,415 -0.14(-1.92%)
Apr 29, 2015 7.250 7.300 7.250 7.290 83,103 -0.11(-1.49%)
Apr 28, 2015 7.390 7.400 7.380 7.400 42,311 +0.05(+0.68%)
Apr 27, 2015 7.360 7.400 7.350 7.350 30,655 +0.00(+0.00%)
Apr 24, 2015 7.290 7.350 7.290 7.350 71,274 +0.16(+2.23%)
Apr 23, 2015 7.140 7.200 7.120 7.190 70,675 +0.05(+0.70%)
Apr 22, 2015 7.140 7.140 7.100 7.140 55,524 -0.01(-0.14%)
Apr 21, 2015 7.150 7.190 7.110 7.150 43,724 -0.03(-0.42%)
Apr 20, 2015 7.170 7.190 7.140 7.180 26,660 +0.03(+0.42%)
Apr 17, 2015 7.190 7.210 7.150 7.150 36,240 -0.17(-2.32%)
Apr 16, 2015 7.260 7.320 7.260 7.320 58,033 +0.12(+1.67%)
Apr 15, 2015 7.130 7.210 7.110 7.200 37,828 +0.06(+0.84%)
Apr 14, 2015 7.130 7.150 7.120 7.140 38,824 +0.01(+0.14%)
Apr 13, 2015 7.170 7.170 7.120 7.130 62,898 -0.10(-1.38%)
Apr 10, 2015 7.200 7.240 7.200 7.230 29,364 +0.00(+0.04%)
Apr 09, 2015 7.250 7.250 7.180 7.227 27,477 +0.01(+0.09%)
Apr 08, 2015 7.200 7.240 7.180 7.220 45,918 +0.08(+1.12%)
Apr 07, 2015 7.170 7.220 7.110 7.140 60,163 +0.02(+0.28%)
Apr 06, 2015 7.060 7.200 7.060 7.120 34,726 +0.00(+0.00%)
Apr 02, 2015 7.090 7.120 7.120 7.120 36,700 +0.04(+0.56%)
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.