Quantcast

New Ireland Fund, Inc (The) Common Stock Historical Stock Prices

IRL 
$10.56
*  
0.04
0.38%
Get IRL Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading IRL now
Exchange:NYSE

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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

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 10.58 10.5735 10.485 10.56 8,667
09/25/2018 10.485 10.5735 10.485 10.56 8,667
09/24/2018 10.5278 10.7099 10.496 10.6 5,718
09/21/2018 10.71 10.71 10.62 10.6493 5,656
09/20/2018 10.6889 10.7186 10.63 10.7186 16,197
09/19/2018 10.83 10.9 10.8044 10.8885 15,066
09/18/2018 10.88 10.88 10.84 10.87 15,458
09/17/2018 10.85 10.94 10.8327 10.8799 5,448
09/14/2018 10.87 10.89 10.85 10.87 3,720
09/13/2018 10.82 10.87 10.82 10.86 1,972
09/12/2018 10.8934 10.8934 10.77 10.82 8,015
09/11/2018 10.8 10.84 10.74 10.8039 6,754
09/10/2018 10.79 10.83 10.76 10.76 2,046
09/07/2018 10.9 10.95 10.7975 10.7975 4,025
09/06/2018 10.9672 10.9797 10.93 10.95 9,424
09/05/2018 11.03 11.03 10.95 11.02 5,494
09/04/2018 10.99 11.04 10.96 11.03 12,371
08/31/2018 10.9901 11.0322 10.99 11.01 5,317
08/30/2018 11.02 11.02 11 11 2,625
08/29/2018 11.09 11.09 11.01 11.05 35,162
08/28/2018 11.08 11.08 11.01 11.02 33,104
08/27/2018 11.1065 11.1065 10.995 11.02 36,870
08/24/2018 11 11.03 10.98 10.995 18,341
08/23/2018 10.85 10.96 10.7601 10.8399 10,619
08/22/2018 10.98 10.98 10.7 10.91 53,018
08/21/2018 10.87 11.01 10.87 10.89 24,577
08/20/2018 10.69 10.9083 10.69 10.81 5,902
08/17/2018 10.75 10.813 10.6499 10.76 5,682
08/16/2018 10.7466 10.81 10.74 10.81 1,672
08/15/2018 10.75 10.795 10.6233 10.7175 12,522
08/14/2018 10.8615 10.865 10.85 10.85 1,839
08/13/2018 10.97 10.97 10.78 10.7811 9,586
08/10/2018 11.08 11.0901 10.9689 10.9699 22,483
08/09/2018 11.05 11.1238 11.05 11.1238 2,174
08/08/2018 11.1101 11.2 11.09 11.09 7,616
08/07/2018 11.11 11.11 11.04 11.0599 22,694
08/06/2018 11.05 11.0736 11.03 11.04 20,482
08/03/2018 11.1 11.1 11.0389 11.1 15,533
08/02/2018 11.0658 11.1647 11.0351 11.0897 13,083
08/01/2018 11.19 11.25 11.19 11.2 7,507
07/31/2018 11.249 11.27 11.24 11.25 23,989
07/30/2018 11.2904 11.296 11.23 11.23 43,607
07/27/2018 11.28 11.33 11.1901 11.3073 37,463
07/26/2018 11.3501 11.3759 11.35 11.35 45,595
07/25/2018 11.26 11.29 11.21 11.26 18,106
07/24/2018 11.31 11.31 11.29 11.29 6,277
07/23/2018 11.5 11.5 11.33 11.345 14,889
07/20/2018 11.5 11.52 11.5 11.5 7,728
07/19/2018 11.55 11.621 11.5 11.5134 4,374
07/18/2018 11.57 11.6 11.557 11.575 6,067
07/17/2018 11.56 11.6112 11.56 11.59 1,912
07/16/2018 11.627 11.63 11.521 11.535 12,194
07/13/2018 11.532 11.661 11.51 11.661 22,556
07/12/2018 11.55 11.6 11.55 11.6 10,228
07/11/2018 11.55 11.6 11.55 11.57 4,399
07/10/2018 11.599 11.599 11.52 11.5899 9,995
07/09/2018 11.71 11.71 11.61 11.61 2,463
07/06/2018 11.6516 11.6516 11.585 11.62 25,098
07/05/2018 11.53 11.62 11.53 11.62 1,315
07/03/2018 11.6 11.62 11.52 11.52 7,775
07/02/2018 11.76 11.76 11.52 11.61 24,525
06/29/2018 11.73 11.73 11.51 11.68 18,222
06/28/2018 11.57 11.6093 11.49 11.49 4,660
06/27/2018 11.67 11.72 11.6398 11.65 12,845
06/26/2018 11.66 11.66 11.6 11.62 11,024
06/25/2018 11.7 11.7 11.64 11.66 46,149
*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?

Smart Portfolio