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, 2016 5.580 5.640 5.550 5.640 40,542 +0.12(+2.17%)
Jun 29, 2016 5.450 5.520 5.430 5.520 45,573 +0.10(+1.85%)
Jun 28, 2016 5.430 5.480 5.360 5.420 122,912 +0.13(+2.46%)
Jun 27, 2016 5.520 5.550 5.100 5.290 209,535 -0.26(-4.68%)
Jun 24, 2016 5.450 5.590 5.400 5.550 95,466 -0.18(-3.14%)
Jun 23, 2016 5.730 5.730 5.650 5.730 56,785 +0.11(+1.96%)
Jun 22, 2016 5.600 5.660 5.570 5.620 44,524 +0.04(+0.72%)
Jun 21, 2016 5.590 5.600 5.540 5.580 33,523 +0.03(+0.54%)
Jun 20, 2016 5.580 5.650 5.520 5.550 169,781 +0.02(+0.36%)
Jun 17, 2016 5.480 5.540 5.480 5.530 31,179 +0.08(+1.47%)
Jun 16, 2016 5.540 5.540 5.240 5.450 81,608 -0.17(-3.02%)
Jun 15, 2016 5.620 5.660 5.600 5.620 60,366 +0.00(+0.00%)
Jun 14, 2016 5.710 5.730 5.600 5.620 147,566 -0.13(-2.26%)
Jun 13, 2016 5.720 5.790 5.700 5.750 70,308 +0.01(+0.17%)
Jun 10, 2016 5.830 5.840 5.710 5.740 97,179 -0.13(-2.21%)
Jun 09, 2016 5.860 5.920 5.834 5.870 51,006 -0.05(-0.84%)
Jun 08, 2016 5.840 5.940 5.840 5.920 83,396 +0.09(+1.54%)
Jun 07, 2016 5.830 5.870 5.820 5.830 44,227 +0.01(+0.17%)
Jun 06, 2016 5.720 5.820 5.720 5.820 62,423 +0.07(+1.22%)
Jun 03, 2016 5.710 5.750 5.650 5.750 65,783 +0.08(+1.41%)
Jun 02, 2016 5.670 5.710 5.650 5.670 104,608 -0.05(-0.87%)
Jun 01, 2016 5.760 5.760 5.710 5.720 49,549 -0.04(-0.69%)
May 31, 2016 5.800 5.800 5.750 5.760 38,738 -0.04(-0.69%)
May 27, 2016 5.780 5.800 5.800 5.800 54,400 +0.03(+0.52%)
May 26, 2016 5.740 5.780 5.740 5.770 32,682 +0.05(+0.87%)
May 25, 2016 5.700 5.745 5.697 5.720 120,412 +0.06(+1.04%)
May 24, 2016 5.670 5.690 5.650 5.661 65,461 -0.04(-0.68%)
May 23, 2016 5.700 5.710 5.680 5.700 66,605 -0.01(-0.18%)
May 20, 2016 5.700 5.740 5.700 5.710 74,076 +0.01(+0.18%)
May 19, 2016 5.740 5.740 5.670 5.700 83,470 -0.04(-0.70%)
May 18, 2016 5.750 5.800 5.700 5.740 90,306 -0.05(-0.86%)
May 17, 2016 5.830 5.835 5.770 5.790 125,500 -0.03(-0.52%)
May 16, 2016 5.780 5.830 5.780 5.820 116,684 +0.10(+1.77%)
May 13, 2016 5.800 5.800 5.700 5.719 171,941 -0.05(-0.88%)
May 12, 2016 5.810 5.840 5.760 5.770 142,034 -0.02(-0.35%)
May 11, 2016 5.740 5.790 5.700 5.790 285,648 +0.08(+1.40%)
May 10, 2016 5.640 5.710 5.620 5.710 310,764 +0.07(+1.24%)
May 09, 2016 5.750 5.840 5.600 5.640 465,747 +0.14(+2.55%)
May 06, 2016 5.500 5.520 5.490 5.500 29,081 -0.07(-1.26%)
May 05, 2016 5.590 5.610 5.550 5.570 46,945 -0.00(-0.03%)
May 04, 2016 5.590 5.630 5.560 5.572 32,568 -0.06(-1.04%)
May 03, 2016 5.660 5.720 5.620 5.630 34,076 -0.06(-1.05%)
May 02, 2016 5.670 5.700 5.660 5.690 23,175 +0.00(+0.00%)
Apr 29, 2016 5.690 5.710 5.650 5.690 18,889 +0.03(+0.53%)
Apr 28, 2016 5.640 5.730 5.640 5.660 23,801 -0.01(-0.18%)
Apr 27, 2016 5.640 5.690 5.640 5.670 40,846 -0.09(-1.56%)
Apr 26, 2016 5.780 5.780 5.750 5.760 12,984 +0.01(+0.17%)
Apr 25, 2016 5.710 5.780 5.710 5.750 25,197 +0.00(+0.00%)
Apr 22, 2016 5.740 5.800 5.720 5.750 40,165 -0.03(-0.55%)
Apr 21, 2016 5.830 5.830 5.768 5.782 21,027 -0.02(-0.31%)
Apr 20, 2016 5.750 5.810 5.750 5.800 38,580 +0.05(+0.87%)
Apr 19, 2016 5.730 5.770 5.720 5.750 110,366 +0.08(+1.41%)
Apr 18, 2016 5.660 5.700 5.640 5.670 22,162 +0.03(+0.53%)
Apr 15, 2016 5.600 5.660 5.600 5.640 75,917 +0.00(+0.00%)
Apr 14, 2016 5.640 5.660 5.590 5.640 22,472 +0.08(+1.44%)
Apr 13, 2016 5.570 5.580 5.540 5.560 35,367 +0.06(+1.09%)
Apr 12, 2016 5.410 5.500 5.410 5.500 53,355 +0.14(+2.61%)
Apr 11, 2016 5.370 5.420 5.340 5.360 37,138 +0.03(+0.56%)
Apr 08, 2016 5.400 5.400 5.330 5.330 26,474 +0.05(+0.95%)
Apr 07, 2016 5.310 5.320 5.280 5.280 32,146 -0.07(-1.31%)
Apr 06, 2016 5.280 5.350 5.280 5.350 97,396 +0.13(+2.49%)
Apr 05, 2016 5.340 5.340 5.220 5.220 58,270 -0.19(-3.51%)
Apr 04, 2016 5.500 5.550 5.410 5.410 50,657 -0.10(-1.81%)
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.