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 )

4.335 -0.085 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, Jul 24, 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 (%)
Jul 24, 2024 4.400 4.405 4.320 4.335 86,104 -0.08(-1.92%)
Jul 23, 2024 4.430 4.449 4.415 4.420 31,098 +0.00(+0.00%)
Jul 22, 2024 4.460 4.460 4.415 4.420 29,461 -0.01(-0.23%)
Jul 19, 2024 4.460 4.460 4.405 4.430 16,379 -0.02(-0.45%)
Jul 18, 2024 4.460 4.500 4.450 4.450 79,966 -0.02(-0.45%)
Jul 17, 2024 4.470 4.490 4.470 4.470 61,992 -0.01(-0.22%)
Jul 16, 2024 4.470 4.495 4.470 4.480 45,093 -0.01(-0.33%)
Jul 15, 2024 4.480 4.500 4.470 4.495 54,138 +0.02(+0.45%)
Jul 12, 2024 4.440 4.495 4.440 4.475 78,930 +0.06(+1.47%)
Jul 11, 2024 4.450 4.450 4.410 4.410 44,975 +0.01(+0.23%)
Jul 10, 2024 4.370 4.415 4.370 4.400 27,758 +0.07(+1.62%)
Jul 09, 2024 4.330 4.352 4.330 4.330 39,645 -0.01(-0.23%)
Jul 08, 2024 4.360 4.377 4.340 4.340 47,116 -0.02(-0.46%)
Jul 05, 2024 4.370 4.370 4.341 4.360 27,159 +0.01(+0.23%)
Jul 03, 2024 4.300 4.380 4.300 4.350 10,963 +0.07(+1.75%)
Jul 02, 2024 4.260 4.300 4.210 4.275 80,919 -0.01(-0.23%)
Jul 01, 2024 4.330 4.330 4.285 4.285 27,593 -0.04(-1.04%)
Jun 28, 2024 4.330 4.340 4.320 4.330 40,716 +0.02(+0.46%)
Jun 27, 2024 4.270 4.320 4.270 4.310 17,159 +0.03(+0.70%)
Jun 26, 2024 4.330 4.330 4.270 4.280 36,796 -0.05(-1.15%)
Jun 25, 2024 4.320 4.330 4.290 4.330 17,983 +0.01(+0.23%)
Jun 24, 2024 4.310 4.339 4.300 4.320 30,892 +0.03(+0.70%)
Jun 21, 2024 4.290 4.290 4.265 4.290 28,450 -0.00(-0.12%)
Jun 20, 2024 4.300 4.317 4.280 4.295 47,394 +0.01(+0.19%)
Jun 18, 2024 4.230 4.310 4.230 4.287 40,634 +0.06(+1.47%)
Jun 17, 2024 4.230 4.251 4.216 4.225 29,099 -0.03(-0.59%)
Jun 14, 2024 4.240 4.250 4.240 4.250 12,621 +0.00(+0.00%)
Jun 13, 2024 4.290 4.290 4.235 4.250 29,148 -0.04(-0.93%)
Jun 12, 2024 4.320 4.340 4.280 4.290 38,047 +0.03(+0.70%)
Jun 11, 2024 4.310 4.320 4.260 4.260 20,980 -0.05(-1.16%)
Jun 10, 2024 4.280 4.320 4.280 4.310 13,393 +0.02(+0.47%)
Jun 07, 2024 4.310 4.320 4.285 4.290 20,294 -0.02(-0.46%)
Jun 06, 2024 4.280 4.330 4.278 4.310 15,392 +0.01(+0.35%)
Jun 05, 2024 4.230 4.300 4.230 4.295 49,721 +0.06(+1.54%)
Jun 04, 2024 4.260 4.260 4.210 4.230 38,203 -0.05(-1.17%)
Jun 03, 2024 4.210 4.310 4.210 4.280 34,756 +0.08(+1.90%)
May 31, 2024 4.220 4.318 4.200 4.200 33,248 +0.00(+0.00%)
May 30, 2024 4.180 4.200 4.160 4.200 35,305 +0.04(+0.96%)
May 29, 2024 4.200 4.220 4.160 4.160 34,735 -0.10(-2.35%)
May 28, 2024 4.280 4.340 4.260 4.260 41,674 +0.00(+0.00%)
May 24, 2024 4.260 4.280 4.260 4.260 20,261 +0.04(+0.95%)
May 23, 2024 4.290 4.290 4.210 4.220 24,415 -0.05(-1.17%)
May 22, 2024 4.350 4.350 4.250 4.270 43,326 -0.08(-1.84%)
May 21, 2024 4.350 4.369 4.345 4.350 37,526 -0.01(-0.22%)
May 20, 2024 4.350 4.369 4.350 4.360 10,758 +0.00(+0.00%)
May 17, 2024 4.369 4.379 4.360 4.360 41,693 -0.00(-0.11%)
May 16, 2024 4.350 4.369 4.350 4.365 23,466 +0.01(+0.34%)
May 15, 2024 4.331 4.369 4.306 4.350 75,844 +0.04(+0.90%)
May 14, 2024 4.282 4.311 4.272 4.311 18,241 +0.05(+1.14%)
May 13, 2024 4.253 4.292 4.253 4.262 69,953 +0.02(+0.46%)
May 10, 2024 4.253 4.262 4.233 4.243 22,695 +0.01(+0.35%)
May 09, 2024 4.214 4.253 4.214 4.228 56,291 -0.00(-0.11%)
May 08, 2024 4.214 4.233 4.204 4.233 22,333 -0.01(-0.34%)
May 07, 2024 4.223 4.262 4.223 4.248 40,892 +0.04(+1.04%)
May 06, 2024 4.155 4.214 4.155 4.204 49,636 +0.07(+1.65%)
May 03, 2024 4.175 4.204 4.126 4.136 50,037 +0.00(+0.00%)
May 02, 2024 4.107 4.146 4.097 4.136 50,344 +0.05(+1.19%)
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.