Home > Quotes > IF > Historical Prices

Aberdeen Indonesia Fund, Inc. Historical Stock Prices

IF 
$13.201
*  
0.059
  negative  
0.44%
Get IF Alerts
*Delayed - data as of May 21, 2013 
Exchange: AMEX

Community Rating:
View:    IF After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.20  13.26  13.181  13.201 9,707
05/20/2013 13.26 13.31 13.22 13.26 20,885
05/17/2013 13.1 13.2 13.03 13.13 29,825
05/16/2013 12.86 13.07 12.8 13.04 34,566
05/15/2013 13.14 13.14 12.71 13.028 95,057
05/14/2013 13.07 13.22 13.07 13.15 30,391
05/13/2013 13.25 13.39 13.02 13.17 67,411
05/10/2013 13.25 13.411 13.16 13.39 13,338
05/09/2013 13.27 13.5 13.27 13.29 29,176
05/08/2013 13.27 13.28 13.2096 13.2196 8,695
05/07/2013 12.95 13.17 12.95 13.15 41,451
05/06/2013 13.15 13.17 13.11 13.1399 11,017
05/03/2013 13.07 13.07 12.96 13.05 19,053
05/02/2013 13.18 13.41 12.99 13.13 21,168
05/01/2013 13.28 13.28 13.11 13.28 8,542
04/30/2013 13.23 13.28 13.12 13.28 16,751
04/29/2013 13.03 13.15 13 13.139 12,711
04/26/2013 13.02 13.09 12.98 12.9933 9,360
04/25/2013 13.03 13.07 13.02 13.04 7,243
04/24/2013 13.35 13.35 12.96 13.06 23,290
04/23/2013 12.8 13.04 12.8 12.95 45,102
04/22/2013 12.89 12.95 12.83 12.95 15,733
04/19/2013 13.03 13.03 12.71 12.96 16,599
04/18/2013 12.95 12.95 12.85 12.92 18,855
04/17/2013 12.86 12.97 12.66 12.86 19,348
04/16/2013 12.72 12.92 12.72 12.91 15,128
04/15/2013 12.69 12.74 12.6755 12.69 26,733
04/12/2013 12.87 12.87 12.711 12.77 14,307
04/11/2013 12.92 12.95 12.8 12.88 12,422
04/10/2013 12.81 13.04 12.8 12.99 17,113
04/09/2013 12.82 13.08 12.82 13.03 17,451
04/08/2013 12.98 12.99 12.76 12.9 22,052
04/05/2013 12.92 13.27 12.74 12.86 40,740
04/04/2013 12.71 12.95 12.69 12.95 26,831
04/03/2013 12.86 12.9399 12.86 12.91 44,339
04/02/2013 12.68 12.97 12.68 12.82 30,883
04/01/2013 12.9 12.9 12.68 12.72 23,559
03/28/2013 12.81 12.85 12.67 12.73 19,065
03/27/2013 12.86 12.8699 12.66 12.66 18,204
03/26/2013 12.5 12.72 12.5 12.72 59,474
03/25/2013 12.45 12.7 12.36 12.36 46,652
03/22/2013 12.37 12.69 12.29 12.39 24,236
03/21/2013 12.47 12.52 12.41 12.46 10,045
03/20/2013 12.53 12.6 12.52 12.58 8,661
03/19/2013 12.38 12.5 12.09 12.45 26,576
03/18/2013 12.39 12.48 12.22 12.45 37,633
03/15/2013 12.36 12.56 12.36 12.55 15,744
03/14/2013 12.6 12.91 12.51 12.5575 22,746
03/13/2013 12.6 12.71 12.5 12.64 22,288
03/12/2013 12.7 12.7 12.31 12.61 30,380
03/11/2013 12.68 12.79 12.57 12.77 32,969
03/08/2013 12.73 12.83 12.72 12.79 25,196
03/07/2013 12.71 12.81 12.71 12.8 20,685
03/06/2013 12.67 12.69 12.61 12.69 19,511
03/05/2013 12.6 12.6 12.44 12.54 36,598
03/04/2013 12.56 12.62 12.45 12.49 33,289
03/01/2013 12.47 12.72 12.47 12.7 13,571
02/28/2013 12.66 12.67 12.52 12.56 19,069
02/27/2013 12.35 12.59 12.35 12.58 76,597
02/26/2013 12.26 12.3 12.18 12.28 25,227
02/25/2013 12.41 12.4368 12.08 12.36 31,995
02/22/2013 12.32 12.425 12.24 12.28 36,198
02/21/2013 12.33 12.43 12.111 12.111 34,562
02/20/2013 12.52 12.58 12.25 12.28 52,149
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.