Aberdeen Indonesia Fund, Inc. Historical Stock Prices

IF 
$9.92
*  
0.01
0.1%
Get IF Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading IF now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.91  9.9799  9.8428  9.92 9,546
09/18/2014 9.85 9.9799 9.8428 9.92 9,546
09/17/2014 9.96 10.039 9.9 9.91 10,310
09/16/2014 9.9 10.04 9.82 9.93 10,459
09/15/2014 10.01 10.01 9.93 9.99 20,823
09/12/2014 9.93 9.98 9.93 9.95 55,188
09/11/2014 9.88 9.96 9.88 9.93 51,055
09/10/2014 9.84 9.98 9.84 9.94 19,173
09/09/2014 9.99 10.01 9.9271 9.93 35,875
09/08/2014 10.02 10.08 10.02 10.0562 19,028
09/05/2014 10 10.12 10 10.06 17,236
09/04/2014 10.03 10.09 10.03 10.08 3,134
09/03/2014 10.1 10.13 10.07 10.0703 27,119
09/02/2014 10.09 10.09 10.051 10.06 7,112
08/29/2014 10.03 10.09 10.03 10.0621 27,253
08/28/2014 9.99 10.06 9.99 10.06 29,720
08/27/2014 9.98 9.99 9.96 9.98 8,606
08/26/2014 9.95 9.9601 9.93 9.96 6,511
08/25/2014 10.02 10.02 9.97 9.9999 6,792
08/22/2014 9.94 10.036 9.94 10 18,644
08/21/2014 10 10.05 10 10.011 3,350
08/20/2014 9.91 10.019 9.91 9.9899 12,535
08/19/2014 9.94 9.98 9.91 9.98 15,873
08/18/2014 9.97 9.99 9.95 9.99 17,014
08/15/2014 9.9 9.95 9.9 9.95 19,482
08/14/2014 9.943 9.943 9.92 9.94 19,200
08/13/2014 9.9 10 9.9 9.94 23,828
08/12/2014 9.76 9.98 9.76 9.94 21,113
08/11/2014 9.9 10 9.9 9.93 20,369
08/08/2014 9.88 10.01 9.78 9.81 13,268
08/07/2014 9.86 9.885 9.85 9.86 16,715
08/06/2014 9.87 9.93 9.8545 9.9 11,453
08/05/2014 10.29 10.29 9.96 9.9899 53,603
08/04/2014 10.06 10.12 9.9901 10.09 18,771
08/01/2014 10.05 10.05 9.94 9.959 19,156
07/31/2014 10.15 10.16 9.96 10.03 71,470
07/30/2014 10.2801 10.2801 10.14 10.15 10,552
07/29/2014 10.28 10.3387 10.23 10.23 8,480
07/28/2014 10.53 10.53 10.1501 10.205 99,357
07/25/2014 10.15 10.15 10.09 10.145 41,510
07/24/2014 10.26 10.27 10.2 10.27 24,141
07/23/2014 10.08 10.25 10.08 10.22 49,525
07/22/2014 10.11 10.14 10.02 10.05 75,397
07/21/2014 10.03 10.1499 10.03 10.1367 23,912
07/18/2014 9.96 10.05 9.96 10.04 16,040
07/17/2014 9.94 9.98 9.9 9.9498 10,144
07/16/2014 10.01 10.04 10 10.03 24,722
07/15/2014 9.95 9.95 9.895 9.92 46,006
07/14/2014 10.02 10.02 9.91 9.93 28,153
07/11/2014 9.89 9.93 9.85 9.93 22,278
07/10/2014 9.9 10 9.8001 9.96 60,516
07/09/2014 9.87 10.02 9.84 9.99 85,189
07/08/2014 9.75 9.81 9.6 9.73 49,085
07/07/2014 9.57 9.71 9.51 9.67 74,458
07/03/2014 9.63 9.63 9.5 9.506 4,886
07/02/2014 9.58 9.59 9.48 9.59 30,624
07/01/2014 9.5 9.55 9.5 9.5499 5,742
06/30/2014 9.43 9.55 9.43 9.48 19,923
06/27/2014 9.33 9.39 9.3201 9.381 17,577
06/26/2014 9.33 9.349 9.3 9.33 4,105
06/25/2014 9.25 9.26 9.19 9.25 23,287
06/24/2014 9.35 9.3601 9.32 9.32 2,150
06/23/2014 9.35 9.37 9.27 9.35 12,857
06/20/2014 9.41 9.465 9.41 9.45 8,986
06/19/2014 9.36 9.43 9.36 9.42 17,378
06/18/2014 9.39 9.4499 9.325 9.42 48,344
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?