Home > Quotes > IF > Historical Prices

Aberdeen Indonesia Fund, Inc. Historical Stock Prices

IF 
$11.81
*  
0.13
  negative  
1.09%
Get IF Alerts
*Delayed - data as of Jun. 19, 2013 11:26 ET 
Exchange: AMEX

Community Rating:
View:    IF Real Time
 
 

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: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
11:26  11.74  11.8125  11.62  11.81 12,370
06/18/2013 12 12.104 11.8928 11.94 29,446
06/17/2013 11.87 11.99 11.86 11.91 23,150
06/14/2013 11.82 12.12 11.66 11.73 61,585
06/13/2013 11.4 11.7001 11.16 11.7 29,653
06/12/2013 11.6 11.78 11.3601 11.54 72,986
06/11/2013 11.67 11.67 11.41 11.45 101,883
06/10/2013 12.27 12.27 11.91 11.93 57,956
06/07/2013 12.39 12.44 12.281 12.3601 44,853
06/06/2013 12.45 12.65 12.34 12.49 32,892
06/05/2013 12.45 12.75 12.25 12.41 90,940
06/04/2013 12.55 12.73 12.53 12.57 14,143
06/03/2013 12.78 12.78 12.49 12.5956 128,173
05/31/2013 13.13 13.13 12.84 12.87 50,763
05/30/2013 13.1 13.14 12.95 13.05 33,533
05/29/2013 13.35 13.35 13.01 13.2 33,047
05/28/2013 13.3 13.42 13.2367 13.3 23,072
05/24/2013 13.09 13.19 13.08 13.19 21,550
05/23/2013 12.96 13.17 12.71 13.14 103,743
05/22/2013 13.16 13.39 13.16 13.2 24,516
05/21/2013 13.2 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
02/19/2013 12.52 12.59 12.4 12.48 33,868
02/15/2013 12.57 12.57 12.43 12.45 29,029
02/14/2013 12.5 12.572 12.43 12.476 15,137
02/13/2013 12.5 12.59 12.47 12.47 47,612
02/12/2013 12.4 12.48 12.4 12.45 29,518
02/11/2013 12.34 12.4 12.32 12.34 19,280
02/08/2013 12.22 12.38 12.19 12.33 31,686
02/07/2013 12.17 12.298 12.08 12.27 21,985
02/06/2013 12.24 12.3 12.158 12.3 38,254
02/05/2013 12.1 12.35 12.1 12.24 27,756
02/04/2013 12.08 12.15 12.07 12.14 56,231
02/01/2013 12.21 12.2468 11.71 12.11 63,429
01/31/2013 12.2 12.27 12.03 12.0799 61,587
01/30/2013 12.36 12.36 12.2 12.24 55,359
01/29/2013 12.23 12.3765 12.15 12.27 22,603
01/28/2013 12.2 12.399 12.17 12.25 124,951
01/25/2013 12.32 12.59 12.2999 12.43 70,938
01/24/2013 12.48 12.49 12.34 12.35 32,084
01/23/2013 12.44 12.505 12.3712 12.44 54,716
01/22/2013 12.3 12.48 12.3 12.44 37,123
01/18/2013 12.43 12.48 12.39 12.42 28,453
01/17/2013 12.42 12.42 12.3348 12.36 21,897
01/16/2013 12.33 12.38 12.25 12.35 44,693
01/15/2013 12.24 12.26 12.224 12.2472 68,046
01/14/2013 12.17 12.24 12.14 12.23 55,998
01/11/2013 12.05 12.24 11.94 11.99 137,627
01/10/2013 12.15 12.17 12.05 12.11 108,264
01/09/2013 12.09 12.24 12.09 12.15 26,457
01/08/2013 12.15 12.15 12.07 12.15 31,629
01/07/2013 12.12 12.24 12.08 12.24 49,642
01/04/2013 12.1 12.35 12.09 12.2 57,653
01/03/2013 12.06 12.09 11.93 12.08 76,213
01/02/2013 11.92 12.06 11.9 11.94 52,222
12/31/2012 11.78 11.78 11.54 11.67 29,184
12/28/2012 11.62 11.89 11.62 11.7201 33,473
12/27/2012 11.68 11.68 11.56 11.64 25,367
12/26/2012 11.69 11.709 11.6 11.62 15,802
12/24/2012 11.65 11.65 11.5301 11.602 6,770
12/21/2012 11.68 11.71 11.55 11.62 31,178
12/20/2012 11.9 11.91 11.65 11.68 70,091
12/19/2012 11.9 12.75 11.81 11.9 224,447
12/18/2012 14 14.15 13.9 14.12 68,017
12/17/2012 13.97 14.0201 13.93 14 31,292
12/14/2012 13.8 13.92 13.608 13.91 16,339
12/13/2012 13.9 14.03 13.84 13.91 41,340
12/12/2012 14.02 14.04 13.82 13.86 31,445
12/11/2012 13.8873 14.05 13.8873 13.95 13,378
12/10/2012 13.91 13.96 13.82 13.96 43,230
12/07/2012 13.66 13.89 13.58 13.89 87,133
12/06/2012 13.72 13.7299 13.63 13.6995 24,274
12/05/2012 13.58 13.73 13.5501 13.67 19,865
12/04/2012 13.6 13.65 13.56 13.56 38,041
12/03/2012 13.82 13.82 13.62 13.68 26,978
11/30/2012 13.71 13.77 13.62 13.75 39,537
11/29/2012 13.82 13.82 13.69 13.8 11,089
11/28/2012 13.62 13.74 13.53 13.7219 16,669
11/27/2012 13.75 13.82 13.65 13.66 47,830
11/26/2012 13.8 13.911 13.8 13.905 27,118
11/23/2012 13.85 13.85 13.74 13.77 4,650
11/21/2012 13.611 13.7899 13.52 13.52 19,598
11/20/2012 13.86 13.86 13.69 13.76 25,782
11/19/2012 13.67 13.81 13.64 13.77 14,090
11/16/2012 13.26 13.56 13.26 13.56 18,002
11/15/2012 13.59 13.64 13.22 13.3 19,577
11/14/2012 13.85 13.91 13.5726 13.59 31,177
11/13/2012 13.92 13.98 13.87 13.87 128,292
11/12/2012 13.86 14.23 13.86 14.02 33,420
11/09/2012 13.7 13.93 13.7 13.93 26,692
11/08/2012 13.95 13.95 13.64 13.66 21,517
11/07/2012 13.88 13.88 13.76 13.78 30,294
11/06/2012 13.9 13.91 13.78 13.91 27,119
11/05/2012 13.7 13.87 13.62 13.87 43,621
11/02/2012 13.8 13.8 13.74 13.8 24,869
11/01/2012 13.71 13.85 13.71 13.8 9,538
10/31/2012 13.83 13.83 13.51 13.67 53,086
10/26/2012 13.48 13.56 13.461 13.56 45,752
10/25/2012 13.61 13.61 13.46 13.57 11,232
10/24/2012 13.51 13.62 13.47 13.58 51,988
10/23/2012 13.59 13.61 13.5 13.61 39,829
10/22/2012 13.65 13.7 13.54 13.65 80,057
10/19/2012 13.75 13.76 13.63 13.7 30,576
10/18/2012 13.73 13.849 13.73 13.83 25,071
10/17/2012 13.73 13.8799 13.73 13.82 10,754
10/16/2012 13.6 13.8 13.6 13.79 27,886
10/15/2012 13.55 13.64 13.44 13.48 30,937
10/12/2012 13.55 13.67 13.43 13.5 44,396
10/11/2012 13.51 13.56 13.43 13.5 17,743
10/10/2012 13.61 13.63 13.5 13.51 16,581
10/09/2012 13.71 13.71 13.62 13.63 27,139
10/08/2012 13.65 13.6566 13.59 13.65 34,163
10/05/2012 13.73 13.8224 13.71 13.82 30,579
10/04/2012 13.57 13.7 13.56 13.661 27,926
10/03/2012 13.55 13.64 13.43 13.61 98,912
10/02/2012 13.53 13.56 13.47 13.49 18,531
10/01/2012 13.45 13.569 13.45 13.5 20,258
09/28/2012 13.4 13.49 13.25 13.43 47,146
09/27/2012 13.2 13.32 13.15 13.3 110,008
09/26/2012 13.24 13.24 12.94 13.18 301,676
09/25/2012 13.59 13.7 13.56 13.59 30,055
09/24/2012 13.55 13.67 13.5001 13.57 42,555
09/21/2012 13.63 13.728 13.63 13.722 7,541
09/20/2012 13.59 13.6 13.38 13.6 17,453
09/19/2012 13.8 13.8 13.64 13.64 10,968
09/18/2012 13.7 13.79 13.7 13.7 13,405
09/17/2012 13.67 13.87 13.41 13.87 55,969
09/14/2012 13.72 13.89 13.38 13.7 27,020
09/13/2012 13.34 13.6434 13.34 13.57 15,981
09/12/2012 13.35 13.4248 13.35 13.39 4,106
09/11/2012 13.43 13.43 13.3102 13.34 10,711
09/10/2012 13.42 13.42 13.32 13.3704 23,011
09/07/2012 13.26 13.37 13.21 13.37 34,176
09/06/2012 13.06 13.21 13.06 13.21 11,498
09/05/2012 12.87 13.01 12.87 13 40,508
09/04/2012 12.96 13 12.91 12.92 21,250
08/31/2012 12.92 13 12.88 12.88 41,128
08/30/2012 12.86 12.86 12.7301 12.83 34,238
08/29/2012 12.9 12.96 12.9 12.93 29,928
08/28/2012 13.1 13.1 13.01 13.0101 16,316
08/27/2012 13.1 13.16 13.08 13.0996 15,896
08/24/2012 13.03 13.17 13.02 13.16 28,442
08/23/2012 13.03 13.1205 13.03 13.09 8,312
08/22/2012 13.24 13.24 13.115 13.115 1,694
08/21/2012 13.22 13.33 13.16 13.2 14,676
08/20/2012 13.22 13.256 13.22 13.256 6,122
08/17/2012 13.38 13.38 13.15 13.27 5,686
08/16/2012 13.18 13.39 13.18 13.35 10,629
08/15/2012 13.19 13.2438 13.11 13.23 18,611
08/14/2012 13.15 13.2 13.1 13.2 1,800
08/13/2012 13.08 13.1 13.05 13.05 33,324
08/10/2012 13.107 13.14 13.09 13.1 23,563
08/09/2012 13.1 13.15 13.04 13.12 18,220
08/08/2012 12.99 13.09 12.98 13.09 14,025
08/07/2012 13.02 13.06 12.99 13.06 13,792
08/06/2012 13.06 13.06 12.99 12.99 52,983
08/03/2012 13 13.08 12.99 13.04 49,690
08/02/2012 13.07 13.07 12.69 12.891 25,589
08/01/2012 13.14 13.16 13.06 13.07 16,221
07/31/2012 13.2 13.2 13.06 13.19 20,601
07/30/2012 13.1 13.14 13.09 13.09 4,858
07/27/2012 12.99 13.14 12.851 13.14 29,665
07/26/2012 12.81 12.83 12.76 12.82 10,112
07/25/2012 12.72 12.75 12.66 12.69 40,360
07/24/2012 12.71 12.71 12.61 12.67 26,688
07/23/2012 12.67 12.75 12.5 12.72 30,465
07/20/2012 13.13 13.13 12.95 12.96 16,390
07/19/2012 13.29 13.32 13.2 13.2 28,408
07/18/2012 13.12 13.3 13.12 13.21 18,529
07/17/2012 13.16 13.23 12.92 13.23 41,142
07/16/2012 13.02 13.1024 13.02 13.06 6,545
07/13/2012 12.92 13.06 12.92 13 21,393
07/12/2012 12.9 12.9 12.79 12.86 6,750
07/11/2012 12.92 13.05 12.87 12.96 13,278
07/10/2012 12.95 13.01 12.84 12.9 37,990
07/09/2012 12.74 12.85 12.71 12.85 17,123
07/06/2012 12.93 13 12.85 12.89 23,467
07/05/2012 13 13.129 12.96 13.089 25,477
07/03/2012 12.79 13.06 12.79 13.01 47,482
07/02/2012 12.86 12.86 12.7 12.73 83,394
06/29/2012 12.75 12.89 12.73 12.823 28,797
06/28/2012 12.43 12.55 12.38 12.4572 8,882
06/27/2012 12.55 12.59 12.5 12.58 22,253
06/26/2012 12.37 12.48 12.37 12.4267 4,672
06/25/2012 12.25 12.305 12.25 12.305 7,925
06/22/2012 12.42 12.5291 12.26 12.35 22,290
06/21/2012 12.61 12.67 12.31 12.32 23,945
06/20/2012 12.7 12.78 12.58 12.63 26,410
06/19/2012 12.51 12.6 12.51 12.58 7,800
06/18/2012 12.46 12.589 12.35 12.54 16,644
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.