UK Markets closed

The New Ireland Fund, Inc. (IRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.87+0.06 (+0.56%)
At close: 3:35PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202111.1911.1910.8110.8710.871,900
04 Mar 202111.0911.1610.8110.8110.819,300
03 Mar 202111.0011.0810.9611.0111.0118,200
02 Mar 202110.8810.9310.8410.8610.8611,700
01 Mar 202110.7610.8110.7610.7710.773,300
26 Feb 202110.5510.7210.5210.6410.647,300
25 Feb 202110.8210.8710.5910.6010.603,400
24 Feb 202110.6910.7810.6910.7710.7721,800
23 Feb 202110.6510.7010.5010.7010.704,300
22 Feb 202110.5310.7610.5310.7210.729,200
19 Feb 202110.6010.7310.6010.6410.641,900
18 Feb 202110.4010.4910.4010.4910.4918,700
17 Feb 202110.5410.7610.5010.5510.5518,400
16 Feb 202110.6310.6710.4910.6210.6212,700
12 Feb 202110.5510.5910.5110.5910.5914,200
11 Feb 202110.6810.6810.5710.5810.586,600
10 Feb 202110.5210.8510.5210.7010.7012,600
09 Feb 202110.7510.7510.0510.5710.5713,600
08 Feb 202110.7410.7910.7010.7910.7912,600
05 Feb 202110.6910.7910.6410.6710.6730,800
04 Feb 202110.5010.6810.5010.6510.657,400
03 Feb 202110.2810.6110.2810.5510.5515,500
02 Feb 202110.4610.4610.3810.4110.4111,500
01 Feb 202110.6310.6410.2110.2610.266,100
29 Jan 202110.6510.6910.4910.4910.494,800
28 Jan 202110.7010.7410.7010.7110.711,900
27 Jan 202110.8410.8410.3410.4910.4919,200
26 Jan 202111.1211.1210.9011.0511.054,200
25 Jan 202110.9310.9510.8610.8610.865,300
22 Jan 202110.8711.0210.8710.9810.988,500
21 Jan 202110.9910.9910.9810.9810.98400
20 Jan 202110.9510.9510.9110.9110.914,500
19 Jan 202111.0211.0310.9110.9110.915,200
15 Jan 202111.2011.2910.8510.9610.9623,600
14 Jan 202111.1811.2411.1811.2011.204,300
13 Jan 202111.5311.5311.2011.2011.20700
12 Jan 202111.1011.2111.1011.1811.1810,300
11 Jan 202111.2211.2211.0311.1111.1118,900
08 Jan 202111.1511.3811.1311.3011.3010,300
07 Jan 202110.8811.1510.7411.1111.1114,500
06 Jan 202110.7510.9110.7510.8110.8122,600
05 Jan 202110.4910.6810.3510.6810.6833,400
04 Jan 202110.4910.5610.4810.5610.5620,100
31 Dec 202010.4910.4910.2710.3810.3816,500
30 Dec 202010.5910.6910.5610.5610.568,500
29 Dec 202010.4010.5010.3810.5010.5033,500
28 Dec 202010.2510.4810.2510.4810.4832,500
24 Dec 202010.1310.2110.1310.1810.182,000
23 Dec 202010.2110.2110.0910.1410.142,100
22 Dec 20209.9610.169.9010.1610.1621,400
21 Dec 20209.9910.039.869.959.9516,800
18 Dec 202010.1510.2110.1510.1610.162,900
17 Dec 202010.2010.2010.1510.1510.1512,400
17 Dec 20200.305 Dividend
16 Dec 202010.4510.4510.3310.4110.1010,200
15 Dec 202010.2610.3610.2010.3610.0614,100
14 Dec 202010.1310.1910.1310.189.883,900
11 Dec 20209.9410.059.939.969.677,600
10 Dec 20209.8110.089.8110.079.7718,700
09 Dec 202010.0910.099.939.939.6412,800
08 Dec 20209.9910.069.7910.069.7717,500
07 Dec 202010.0710.079.9810.009.7115,900
04 Dec 20209.8510.069.8510.069.7757,700
03 Dec 20209.919.919.779.779.488,200
02 Dec 20209.659.669.659.669.38700
01 Dec 20209.629.739.559.639.3533,600
30 Nov 20209.589.629.459.539.2558,200
27 Nov 20209.949.949.609.659.379,500
25 Nov 20209.829.959.809.919.6210,700
24 Nov 20209.479.849.479.839.5436,200
23 Nov 20209.479.569.479.569.286,000
20 Nov 20209.349.439.249.439.1511,600
19 Nov 20209.169.379.169.379.104,800
18 Nov 20209.159.299.159.279.009,000
17 Nov 20209.029.208.959.138.869,500
16 Nov 20209.119.238.939.048.7833,500
13 Nov 20209.049.129.049.118.841,200
12 Nov 20208.969.188.918.938.675,600
11 Nov 20208.919.028.908.978.715,800
10 Nov 20208.818.928.818.868.605,700
09 Nov 20208.758.908.758.808.5418,400
06 Nov 20208.578.608.578.608.351,700
05 Nov 20208.348.568.288.528.2713,000
04 Nov 20208.178.278.158.217.9713,100
03 Nov 20208.148.198.088.137.894,400
02 Nov 20208.018.017.877.927.692,900
30 Oct 20207.907.907.857.857.622,700
29 Oct 20207.947.947.847.887.655,900
28 Oct 20207.967.967.707.757.523,100
27 Oct 20208.058.068.008.007.776,900
26 Oct 20208.158.168.048.047.8016,800
23 Oct 20208.248.298.248.298.051,200
22 Oct 20208.248.248.188.187.942,000
21 Oct 20208.318.318.178.237.9913,700
20 Oct 20208.278.338.188.318.077,400
19 Oct 20208.238.358.238.237.9910,800
16 Oct 20208.318.388.178.328.0829,700
15 Oct 20208.378.378.118.318.078,200
14 Oct 20208.438.568.348.518.263,400
13 Oct 20208.468.468.438.448.194,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...