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 )

4.320 +0.030 (+0.70%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 10, 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, 2018 5.170 5.223 5.170 5.170 43,151 +0.04(+0.78%)
Oct 30, 2018 5.160 5.180 5.080 5.130 46,544 +0.05(+0.98%)
Oct 29, 2018 5.180 5.229 5.050 5.080 50,419 -0.10(-1.93%)
Oct 26, 2018 5.270 5.270 5.080 5.180 67,900 -0.01(-0.19%)
Oct 25, 2018 5.270 5.380 5.190 5.190 57,574 -0.03(-0.57%)
Oct 24, 2018 5.330 5.339 5.220 5.220 48,320 -0.08(-1.56%)
Oct 23, 2018 5.310 5.400 5.280 5.303 66,021 -0.09(-1.62%)
Oct 22, 2018 5.440 5.453 5.390 5.390 54,177 -0.08(-1.46%)
Oct 19, 2018 5.470 5.490 5.440 5.470 50,700 +0.05(+0.92%)
Oct 18, 2018 5.400 5.440 5.370 5.420 44,429 +0.02(+0.37%)
Oct 17, 2018 5.380 5.430 5.350 5.400 53,497 +0.06(+1.12%)
Oct 16, 2018 5.310 5.490 5.310 5.340 32,856 +0.02(+0.38%)
Oct 15, 2018 5.260 5.380 5.260 5.320 68,958 +0.01(+0.19%)
Oct 12, 2018 5.320 5.420 5.250 5.310 159,000 -0.19(-3.45%)
Oct 11, 2018 5.470 5.502 5.260 5.500 90,221 +0.07(+1.29%)
Oct 10, 2018 5.610 5.680 5.420 5.430 73,066 -0.20(-3.55%)
Oct 09, 2018 5.600 5.640 5.600 5.630 52,681 +0.01(+0.18%)
Oct 08, 2018 5.620 5.680 5.580 5.620 64,090 -0.13(-2.26%)
Oct 05, 2018 5.790 5.865 5.660 5.750 58,200 -0.03(-0.52%)
Oct 04, 2018 5.850 5.880 5.740 5.780 45,923 -0.13(-2.20%)
Oct 03, 2018 6.040 6.040 5.850 5.910 79,045 +0.02(+0.34%)
Oct 02, 2018 6.010 6.010 5.860 5.890 72,123 -0.06(-1.01%)
Oct 01, 2018 5.970 5.990 5.910 5.950 46,369 -0.02(-0.34%)
Sep 28, 2018 5.930 5.980 5.920 5.970 30,200 +0.05(+0.84%)
Sep 27, 2018 5.930 5.990 5.900 5.920 25,505 +0.00(+0.00%)
Sep 26, 2018 6.000 6.015 5.920 5.920 22,768 -0.07(-1.17%)
Sep 25, 2018 6.010 6.010 5.920 5.990 38,637 +0.03(+0.50%)
Sep 24, 2018 5.900 5.970 5.900 5.960 27,059 +0.06(+1.02%)
Sep 21, 2018 5.900 5.970 5.890 5.900 37,000 -0.21(-3.44%)
Sep 20, 2018 6.050 6.130 6.010 6.110 71,716 +0.06(+0.99%)
Sep 19, 2018 5.960 6.050 5.960 6.050 84,406 +0.10(+1.68%)
Sep 18, 2018 5.870 5.950 5.860 5.950 75,222 +0.06(+1.02%)
Sep 17, 2018 5.850 5.900 5.850 5.890 56,481 +0.07(+1.20%)
Sep 14, 2018 5.830 5.840 5.800 5.820 32,700 +0.00(+0.00%)
Sep 13, 2018 5.880 5.880 5.800 5.820 61,000 -0.03(-0.57%)
Sep 12, 2018 5.760 5.870 5.740 5.853 71,771 +0.09(+1.62%)
Sep 11, 2018 5.720 5.760 5.710 5.760 56,235 +0.02(+0.35%)
Sep 10, 2018 5.720 5.740 5.670 5.740 62,327 +0.06(+1.06%)
Sep 07, 2018 5.700 5.750 5.660 5.680 73,200 -0.07(-1.22%)
Sep 06, 2018 5.750 5.819 5.750 5.750 76,963 -0.07(-1.20%)
Sep 05, 2018 5.850 5.870 5.740 5.820 142,185 -0.03(-0.51%)
Sep 04, 2018 5.970 5.990 5.850 5.850 119,220 -0.14(-2.34%)
Aug 31, 2018 5.990 5.990 5.990 0 +0.02(+0.30%)
Aug 30, 2018 6.120 6.150 5.960 5.972 115,061 -0.16(-2.58%)
Aug 29, 2018 6.140 6.170 6.120 6.130 51,699 -0.02(-0.33%)
Aug 28, 2018 6.210 6.210 6.145 6.150 53,781 +0.02(+0.33%)
Aug 27, 2018 6.200 6.200 6.100 6.130 62,790 -0.05(-0.81%)
Aug 24, 2018 6.150 6.180 6.130 6.180 43,400 +0.08(+1.31%)
Aug 23, 2018 6.120 6.130 6.090 6.100 36,297 -0.08(-1.29%)
Aug 22, 2018 6.120 6.200 6.110 6.180 25,346 +0.04(+0.64%)
Aug 21, 2018 6.140 6.180 6.140 6.141 21,254 -0.04(-0.63%)
Aug 20, 2018 6.150 6.200 6.150 6.180 22,705 -0.01(-0.16%)
Aug 17, 2018 6.170 6.190 6.170 6.190 23,100 +0.01(+0.16%)
Aug 16, 2018 6.200 6.210 6.150 6.180 66,483 +0.07(+1.15%)
Aug 15, 2018 6.160 6.160 6.110 6.110 26,524 -0.05(-0.81%)
Aug 14, 2018 6.180 6.180 6.120 6.160 28,886 +0.02(+0.33%)
Aug 13, 2018 6.130 6.160 6.110 6.140 20,983 +0.03(+0.49%)
Aug 10, 2018 6.120 6.210 6.100 6.110 35,600 -0.10(-1.61%)
Aug 09, 2018 6.200 6.210 6.180 6.210 58,094 +0.01(+0.16%)
Aug 08, 2018 6.200 6.200 6.148 6.200 13,387 +0.00(+0.00%)
Aug 07, 2018 6.190 6.200 6.160 6.200 55,575 +0.10(+1.64%)
Aug 06, 2018 6.080 6.170 6.060 6.100 38,609 -0.02(-0.33%)
Aug 03, 2018 6.160 6.190 6.110 6.120 27,200 -0.02(-0.33%)
Aug 02, 2018 6.130 6.190 6.130 6.140 26,329 -0.01(-0.16%)
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.