Aberdeen Indonesia Fund, Inc. Historical Stock Prices

IF 
$7.612
*  
0.098
1.27%
Get IF Alerts
*Delayed - data as of May 22, 2015 12:51 ET  -  Find a broker to begin trading IF now
Exchange: AMEX

Community Rating:
View:    IF Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
12:51  7.695  7.67  7.60  7.612 9,290
05/21/2015 7.7 7.74 7.68 7.71 15,402
05/20/2015 7.69 7.739 7.68 7.73 17,525
05/19/2015 7.6 7.69 7.57 7.66 11,017
05/18/2015 7.65 7.68 7.57 7.57 11,540
05/15/2015 7.61 7.676 7.61 7.64 7,640
05/14/2015 7.66 7.7 7.66 7.698 3,100
05/13/2015 7.65 7.66 7.61 7.64 11,347
05/12/2015 7.53 7.57 7.53 7.5375 6,880
05/11/2015 7.61 7.61 7.5201 7.53 19,810
05/08/2015 7.6 7.669 7.6 7.6 14,514
05/07/2015 7.55 7.63 7.5495 7.59 17,452
05/06/2015 7.61 7.62 7.56 7.61 16,386
05/05/2015 7.62 7.6299 7.56 7.6 12,508
05/04/2015 7.62 7.6201 7.571 7.62 51,563
05/01/2015 7.52 7.56 7.42 7.54 61,559
04/30/2015 7.61 7.61 7.53 7.57 25,253
04/29/2015 7.59 7.64 7.57 7.62 25,526
04/28/2015 7.69 7.6999 7.6585 7.673 7,524
04/27/2015 7.86 7.86 7.65 7.74 75,598
04/24/2015 7.82 7.85 7.79 7.81 12,734
04/23/2015 7.85 7.88 7.85 7.88 15,337
04/22/2015 7.93 7.93 7.84 7.85 6,913
04/21/2015 7.82 7.82 7.8 7.82 11,639
04/20/2015 7.83 7.86 7.8 7.82 15,758
04/17/2015 7.84 7.84 7.82 7.83 4,438
04/16/2015 7.83 7.9 7.81 7.89 17,532
04/15/2015 7.71 7.8 7.71 7.8 38,388
04/14/2015 7.75 7.7627 7.72 7.7627 24,953
04/13/2015 7.82 7.8699 7.75 7.77 16,937
04/10/2015 7.81 7.9 7.8 7.9 72,841
04/09/2015 7.8701 7.8899 7.8645 7.8899 3,827
04/08/2015 7.8 7.89 7.8 7.85 17,029
04/07/2015 7.88 7.9202 7.8401 7.88 16,934
04/06/2015 7.85 7.9 7.78 7.87 30,954
04/02/2015 7.75 7.76 7.74 7.76 5,841
04/01/2015 7.66 7.79 7.66 7.78 22,875
03/31/2015 7.75 7.78 7.6301 7.7 72,830
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
*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?