Aberdeen Indonesia Fund, Inc. Historical Stock Prices

IF 
$7.77
*  
0.02
0.26%
Get IF Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading IF now
Exchange: AMEX

Community Rating:
View:    IF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.80  7.83  7.75  7.77 31,159
03/30/2015 7.78 7.83 7.75 7.77 31,159
03/27/2015 7.72 7.754 7.72 7.75 13,518
03/26/2015 7.66 7.75 7.66 7.75 4,892
03/25/2015 7.84 7.84 7.7452 7.76 5,165
03/24/2015 7.88 7.88 7.83 7.88 11,886
03/23/2015 7.85 7.87 7.78 7.8 20,997
03/20/2015 7.85 7.89 7.7499 7.85 19,631
03/19/2015 7.83 7.83 7.7757 7.79 7,837
03/18/2015 7.63 7.85 7.63 7.85 26,935
03/17/2015 7.71 7.78 7.71 7.78 13,550
03/16/2015 7.7 7.8299 7.7 7.741 18,673
03/13/2015 7.88 7.88 7.81 7.8101 7,572
03/12/2015 7.89 7.9099 7.85 7.85 17,585
03/11/2015 7.95 7.95 7.91 7.91 7,141
03/10/2015 7.99 7.99 7.9084 7.9148 14,525
03/09/2015 8 8.06 8 8.03 8,060
03/06/2015 8.04 8.094 8.03 8.05 22,376
03/05/2015 8.02 8.08 8.01 8.02 4,545
03/04/2015 8.06 8.06 8.02 8.02 13,332
03/03/2015 8.11 8.11 8.08 8.08 13,769
03/02/2015 8.01 8.1098 8.01 8.09 18,042
02/27/2015 8.15 8.15 8.05 8.05 4,575
02/26/2015 8.07 8.1175 8.07 8.09 9,421
02/25/2015 8.13 8.18 8.08 8.09 9,546
02/24/2015 8.19 8.2 8.03 8.11 20,822
02/23/2015 8.26 8.26 8.1501 8.1668 5,261
02/20/2015 8.26 8.26 8.19 8.2299 34,359
02/19/2015 8.18 8.2525 8.17 8.25 8,825
02/18/2015 8.32 8.35 8.21 8.31 23,627
02/17/2015 8.35 8.361 8.27 8.3 10,647
02/13/2015 8.3293 8.33 8.2701 8.33 7,337
02/12/2015 8.27 8.33 8.25 8.33 3,381
02/11/2015 8.15 8.25 8.11 8.21 40,240
02/10/2015 8.24 8.24 8.12 8.1201 7,960
02/09/2015 8.21 8.339 8.21 8.2952 8,079
02/06/2015 8.2 8.2 8.15 8.2 11,323
02/05/2015 8.2 8.23 8.12 8.2 6,674
02/04/2015 8.15 8.22 8.15 8.18 10,860
02/03/2015 8.12 8.2099 8.12 8.14 6,824
02/02/2015 8 8.13 8 8.07 13,354
01/30/2015 8.09 8.18 8.051 8.09 19,398
01/29/2015 8.08 8.2 8.08 8.2 10,977
01/28/2015 8.2066 8.2099 8.09 8.14 15,881
01/27/2015 8.06 8.19 8.06 8.1601 26,709
01/26/2015 8.12 8.19 7.87 8.15 14,759
01/23/2015 8.27 8.3 8.216 8.2499 12,261
01/22/2015 8.18 8.2899 8.17 8.2668 16,438
01/21/2015 8.05 8.16 8.05 8.15 2,667
01/20/2015 7.8 8.04 7.8 7.99 35,156
01/16/2015 7.95 8.01 7.94 7.95 22,703
01/15/2015 7.96 8.1399 7.96 7.96 12,893
01/14/2015 7.97 8.004 7.92 7.94 15,745
01/13/2015 8.23 8.3 8.11 8.16 32,765
01/12/2015 8.06 8.2395 7.97 8.16 19,431
01/09/2015 8.12 8.19 8 8.04 49,584
01/08/2015 8.26 8.26 8.109 8.2 33,103
01/07/2015 8.21 8.61 8.2 8.2 21,744
01/06/2015 8.22 8.3 8.06 8.1 33,326
01/05/2015 8.42 8.49 8.21 8.245 30,939
01/02/2015 8.42 8.56 8.4 8.56 7,986
12/31/2014 8.48 8.5 8.33 8.41 35,586
12/30/2014 8.49 8.495 8.41 8.44 30,902
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?