Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 31, 2002 5.800 5.820 5.730 5.730 30,900 -0.03(-0.52%)
Oct 30, 2002 5.810 5.810 5.750 5.760 9,900 +0.01(+0.17%)
Oct 29, 2002 5.730 5.750 5.730 5.750 6,100 +0.02(+0.35%)
Oct 28, 2002 5.730 5.760 5.710 5.730 36,400 +0.04(+0.70%)
Oct 25, 2002 5.680 5.700 5.660 5.690 22,800 +0.01(+0.18%)
Oct 24, 2002 5.690 5.690 5.680 5.680 7,200 -0.01(-0.18%)
Oct 23, 2002 5.690 5.700 5.690 5.690 20,000 +0.03(+0.53%)
Oct 22, 2002 5.660 5.700 5.660 5.660 20,800 -0.02(-0.35%)
Oct 21, 2002 5.660 5.680 5.660 5.680 13,800 -0.01(-0.18%)
Oct 18, 2002 5.640 5.700 5.640 5.690 29,600 +0.07(+1.25%)
Oct 17, 2002 5.650 5.660 5.610 5.620 450,000 +0.02(+0.36%)
Oct 16, 2002 5.630 5.630 5.560 5.600 9,700 -0.06(-1.06%)
Oct 15, 2002 5.650 5.670 5.610 5.660 11,100 +0.06(+1.07%)
Oct 14, 2002 5.560 5.600 5.540 5.600 26,900 +0.09(+1.63%)
Oct 11, 2002 5.540 5.550 5.510 5.510 44,600 +0.00(+0.00%)
Oct 10, 2002 5.480 5.510 5.300 5.510 119,700 +0.03(+0.55%)
Oct 09, 2002 5.520 5.610 5.480 5.480 37,700 -0.13(-2.32%)
Oct 08, 2002 5.530 5.660 5.530 5.610 41,100 +0.10(+1.81%)
Oct 07, 2002 5.700 5.700 5.510 5.510 21,100 -0.10(-1.78%)
Oct 04, 2002 5.610 5.610 5.610 5.610 40,000 +0.06(+1.08%)
Oct 03, 2002 5.600 5.600 5.550 5.550 20,200 -0.09(-1.60%)
Oct 02, 2002 5.520 5.640 5.520 5.640 3,400 +0.07(+1.26%)
Oct 01, 2002 5.490 5.570 5.490 5.570 13,200 +0.10(+1.83%)
Sep 30, 2002 5.500 5.530 5.440 5.470 16,200 -0.07(-1.26%)
Sep 27, 2002 5.560 5.620 5.540 5.540 9,700 +0.02(+0.36%)
Sep 26, 2002 5.700 5.700 5.500 5.520 60,900 -0.16(-2.82%)
Sep 25, 2002 5.650 5.710 5.650 5.680 12,400 -0.03(-0.53%)
Sep 24, 2002 5.760 5.800 5.700 5.710 48,600 -0.11(-1.89%)
Sep 23, 2002 5.790 5.880 5.750 5.820 20,500 -0.03(-0.51%)
Sep 20, 2002 5.780 5.880 5.750 5.850 23,400 +0.02(+0.34%)
Sep 19, 2002 5.830 5.850 5.800 5.830 17,500 -0.03(-0.51%)
Sep 18, 2002 5.880 5.900 5.810 5.860 15,600 -0.05(-0.85%)
Sep 17, 2002 5.940 6.000 5.910 5.910 14,200 -0.05(-0.84%)
Sep 16, 2002 5.880 5.970 5.830 5.960 8,100 +0.05(+0.85%)
Sep 13, 2002 5.820 5.920 5.810 5.910 16,600 +0.09(+1.55%)
Sep 12, 2002 5.870 5.940 5.820 5.820 24,100 -0.03(-0.51%)
Sep 11, 2002 5.910 5.920 5.850 5.850 5,600 -0.05(-0.85%)
Sep 10, 2002 5.880 5.950 5.880 5.900 40,300 +0.12(+2.08%)
Sep 09, 2002 5.810 5.930 5.780 5.780 47,500 +0.02(+0.35%)
Sep 06, 2002 5.800 5.800 5.760 5.760 9,100 -0.04(-0.69%)
Sep 05, 2002 5.850 5.880 5.800 5.800 5,800 -0.05(-0.85%)
Sep 04, 2002 5.840 5.850 5.820 5.850 14,400 +0.01(+0.17%)
Sep 03, 2002 5.850 5.890 5.840 5.840 780,000 -0.05(-0.85%)
Aug 30, 2002 5.890 5.890 5.870 5.890 20,000 -0.02(-0.34%)
Aug 29, 2002 5.820 5.920 5.820 5.910 20,800 +0.10(+1.72%)
Aug 28, 2002 5.820 5.840 5.810 5.810 24,200 -0.08(-1.36%)
Aug 27, 2002 5.910 5.920 5.870 5.890 30,000 -0.01(-0.17%)
Aug 26, 2002 5.870 5.900 5.840 5.900 10,000 +0.09(+1.55%)
Aug 23, 2002 5.860 5.860 5.810 5.810 110,000 -0.14(-2.35%)
Aug 22, 2002 5.860 5.970 5.850 5.950 18,000 +0.10(+1.71%)
Aug 21, 2002 5.840 5.940 5.840 5.850 23,600 +0.01(+0.17%)
Aug 20, 2002 5.900 5.900 5.840 5.840 13,200 +0.02(+0.34%)
Aug 16, 2002 5.820 5.820 5.820 5.820 0 +0.00(+0.00%)
Aug 15, 2002 5.800 5.870 5.750 5.820 14,900 -0.04(-0.68%)
Aug 14, 2002 5.600 5.860 5.600 5.860 53,300 +0.27(+4.83%)
Aug 13, 2002 5.560 5.590 5.560 5.590 6,100 +0.08(+1.45%)
Aug 12, 2002 5.600 5.600 5.510 5.510 8,100 +0.11(+2.04%)
Aug 07, 2002 5.400 5.550 5.400 5.400 15,000 +0.00(+0.00%)
Aug 06, 2002 5.310 5.400 5.310 5.400 31,300 +0.00(+0.00%)
Aug 05, 2002 5.460 5.460 5.400 5.400 27,200 -0.09(-1.64%)
Aug 02, 2002 5.590 5.590 5.480 5.490 38,400 -0.16(-2.83%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.