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 )

4.480 -0.010 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2016 5.470 5.530 5.419 5.510 38,165 -0.05(-0.90%)
Mar 31, 2016 5.550 5.590 5.510 5.560 31,589 +0.04(+0.72%)
Mar 30, 2016 5.520 5.540 5.500 5.520 38,798 +0.05(+0.91%)
Mar 29, 2016 5.460 5.510 5.360 5.470 86,658 +0.01(+0.18%)
Mar 28, 2016 5.510 5.620 5.430 5.460 69,770 +0.06(+1.11%)
Mar 24, 2016 5.410 5.400 5.400 5.400 35,100 -0.04(-0.74%)
Mar 23, 2016 5.490 5.520 5.410 5.440 62,661 -0.07(-1.27%)
Mar 22, 2016 5.510 5.540 5.454 5.510 37,205 +0.02(+0.36%)
Mar 21, 2016 5.480 5.540 5.480 5.490 27,798 -0.02(-0.36%)
Mar 18, 2016 5.550 5.550 5.490 5.510 24,316 -0.04(-0.72%)
Mar 17, 2016 5.460 5.560 5.460 5.550 40,436 +0.11(+2.02%)
Mar 16, 2016 5.450 5.450 5.330 5.440 51,062 -0.06(-1.09%)
Mar 15, 2016 5.540 5.540 5.500 5.500 21,952 -0.12(-2.14%)
Mar 14, 2016 5.700 5.700 5.600 5.620 41,663 -0.11(-1.92%)
Mar 11, 2016 5.600 5.740 5.600 5.730 47,471 +0.17(+3.06%)
Mar 10, 2016 5.620 5.620 5.530 5.560 21,954 -0.06(-1.07%)
Mar 09, 2016 5.610 5.630 5.581 5.620 50,245 +0.09(+1.63%)
Mar 08, 2016 5.550 5.560 5.500 5.530 27,067 -0.05(-0.90%)
Mar 07, 2016 5.560 5.610 5.500 5.580 96,238 -0.01(-0.18%)
Mar 04, 2016 5.490 5.590 5.483 5.590 39,111 +0.14(+2.57%)
Mar 03, 2016 5.390 5.480 5.360 5.450 60,556 +0.11(+2.06%)
Mar 02, 2016 5.250 5.340 5.208 5.340 59,503 +0.16(+3.09%)
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.