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 )

4.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2002 5.810 5.920 5.810 5.910 14,900 +0.09(+1.55%)
Dec 30, 2002 5.800 5.900 5.800 5.820 22,200 +0.01(+0.17%)
Dec 27, 2002 5.940 5.940 5.810 5.810 11,800 -0.14(-2.35%)
Dec 26, 2002 5.920 5.960 5.910 5.950 5,100 +0.04(+0.68%)
Dec 24, 2002 5.910 5.940 5.900 5.910 6,200 +0.00(+0.00%)
Dec 23, 2002 5.870 5.910 5.870 5.910 19,700 +0.03(+0.51%)
Dec 20, 2002 5.870 5.890 5.870 5.880 14,100 +0.03(+0.51%)
Dec 19, 2002 5.850 5.850 5.830 5.850 6,500 -0.01(-0.17%)
Dec 18, 2002 5.870 5.870 5.850 5.860 13,000 -0.01(-0.17%)
Dec 17, 2002 5.840 5.900 5.820 5.870 92,700 +0.06(+1.03%)
Dec 16, 2002 5.880 5.910 5.810 5.810 58,200 -0.18(-3.01%)
Dec 13, 2002 6.000 6.020 5.920 5.990 32,500 -0.02(-0.33%)
Dec 12, 2002 5.950 6.010 5.950 6.010 12,400 +0.01(+0.17%)
Dec 11, 2002 6.030 6.030 5.900 6.000 15,500 -0.02(-0.33%)
Dec 10, 2002 5.900 6.020 5.900 6.020 13,100 +0.02(+0.33%)
Dec 09, 2002 5.970 6.020 5.970 6.000 10,700 +0.04(+0.67%)
Dec 06, 2002 5.970 5.980 5.960 5.960 8,000 +0.01(+0.17%)
Dec 05, 2002 5.950 5.990 5.950 5.950 13,500 -0.06(-1.00%)
Dec 04, 2002 5.960 6.020 5.960 6.010 8,700 +0.00(+0.00%)
Dec 03, 2002 5.970 6.010 5.970 6.010 8,700 +0.04(+0.67%)
Dec 02, 2002 5.980 5.980 5.910 5.970 12,600 +0.02(+0.34%)
Nov 29, 2002 5.870 5.950 5.870 5.950 7,300 +0.05(+0.85%)
Nov 27, 2002 5.900 5.900 5.880 5.900 9,100 +0.03(+0.51%)
Nov 26, 2002 5.870 5.870 5.850 5.870 14,600 +0.00(+0.00%)
Nov 25, 2002 5.880 5.900 5.870 5.870 28,200 -0.04(-0.68%)
Nov 22, 2002 5.910 5.980 5.900 5.910 21,600 +0.06(+1.03%)
Nov 21, 2002 5.850 5.870 5.840 5.850 19,000 -0.01(-0.17%)
Nov 20, 2002 5.750 5.890 5.750 5.860 38,300 +0.13(+2.27%)
Nov 19, 2002 5.730 5.740 5.730 5.730 10,300 +0.00(+0.00%)
Nov 18, 2002 5.720 5.800 5.720 5.730 14,900 -0.01(-0.17%)
Nov 15, 2002 5.760 5.760 5.700 5.740 43,200 +0.04(+0.70%)
Nov 14, 2002 5.730 5.750 5.700 5.700 44,000 -0.06(-1.04%)
Nov 13, 2002 5.730 5.800 5.720 5.760 6,900 -0.06(-1.03%)
Nov 12, 2002 5.790 5.850 5.790 5.820 5,600 +0.03(+0.52%)
Nov 11, 2002 5.810 5.810 5.790 5.790 6,600 -0.08(-1.36%)
Nov 08, 2002 5.820 5.930 5.820 5.870 600 +0.07(+1.21%)
Nov 07, 2002 5.900 5.900 5.800 5.800 11,600 -0.14(-2.36%)
Nov 06, 2002 5.910 5.970 5.910 5.940 8,100 +0.07(+1.19%)
Nov 05, 2002 5.840 5.980 5.840 5.870 15,500 +0.06(+1.03%)
Nov 04, 2002 5.820 5.870 5.810 5.810 15,600 +0.07(+1.22%)
Nov 01, 2002 5.730 5.860 5.720 5.740 30,500 +0.01(+0.17%)
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%)
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.