UK Markets close in 4 hrs 7 mins

The New Ireland Fund, Inc. (IRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.31+0.08 (+0.97%)
At close: 3:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2020------
20 Oct 20208.278.338.188.318.317,400
19 Oct 20208.238.358.238.238.2310,800
16 Oct 20208.318.388.178.328.3229,700
15 Oct 20208.378.378.118.318.318,200
14 Oct 20208.438.568.348.518.513,400
13 Oct 20208.468.468.438.448.444,100
12 Oct 20208.528.648.208.608.6012,800
09 Oct 20208.548.648.548.578.571,600
08 Oct 20208.458.458.458.458.453,900
07 Oct 20208.408.438.268.268.2618,100
06 Oct 20208.528.578.238.238.2310,200
05 Oct 20208.538.588.478.478.472,300
02 Oct 20208.408.408.408.408.40800
01 Oct 20208.468.468.468.468.46500
30 Sep 20208.368.448.368.418.41700
29 Sep 20208.288.288.148.148.143,600
28 Sep 20208.498.728.338.378.378,800
25 Sep 20208.088.288.088.238.231,500
24 Sep 20208.158.178.068.108.107,700
23 Sep 20208.258.378.078.378.375,100
22 Sep 20208.208.608.188.228.224,800
21 Sep 20208.428.428.218.268.266,300
18 Sep 20208.618.638.618.618.616,400
17 Sep 20208.668.668.608.628.625,100
16 Sep 20208.758.758.748.748.741,000
15 Sep 20208.588.708.588.708.70600
14 Sep 20208.568.598.388.478.4715,900
11 Sep 20208.408.468.408.458.4512,400
10 Sep 20208.558.558.388.438.4355,700
09 Sep 20208.548.558.388.498.496,200
08 Sep 20208.318.358.238.308.3011,200
04 Sep 20208.338.538.338.488.4815,300
03 Sep 20208.698.698.328.498.4910,700
02 Sep 20208.678.678.598.618.615,700
01 Sep 20208.628.698.628.648.6411,800
31 Aug 20208.768.788.708.738.736,600
28 Aug 20208.678.748.638.658.655,700
27 Aug 20208.568.658.568.638.6314,300
26 Aug 20208.628.728.628.678.675,600
25 Aug 20208.678.678.538.658.6522,300
24 Aug 20208.638.638.538.568.5614,800
21 Aug 20208.568.648.508.538.5313,000
20 Aug 20208.668.688.518.618.6110,700
19 Aug 20208.808.818.768.808.801,900
18 Aug 20208.758.818.758.818.811,600
17 Aug 20208.778.868.778.868.86600
14 Aug 20208.758.798.758.758.754,800
13 Aug 20208.888.888.798.798.793,400
12 Aug 20208.768.878.768.878.873,800
11 Aug 20208.668.758.668.698.697,600
10 Aug 20208.558.628.508.578.5714,800
07 Aug 20208.458.538.388.508.50900
06 Aug 20208.388.518.388.438.4312,500
05 Aug 20208.498.528.458.528.5216,300
04 Aug 20208.478.488.338.378.3720,000
03 Aug 20208.288.488.288.478.4715,700
31 Jul 20208.328.408.258.288.2820,600
30 Jul 20208.328.348.228.278.272,500
29 Jul 20208.488.488.488.488.48100
28 Jul 20208.328.438.298.438.432,400
27 Jul 20208.298.418.298.418.412,400
24 Jul 20208.208.328.208.258.2515,100
23 Jul 20208.428.428.248.288.285,600
22 Jul 20208.328.368.248.308.309,900
21 Jul 20208.358.388.328.328.324,300
20 Jul 20208.288.318.238.318.312,000
17 Jul 20208.168.228.168.228.22500
16 Jul 20208.198.258.048.258.253,500
15 Jul 20208.198.228.138.178.178,600
14 Jul 20208.058.158.058.098.097,900
13 Jul 20208.068.078.028.028.026,900
10 Jul 20207.938.147.928.148.148,300
09 Jul 20207.977.977.847.947.9420,400
08 Jul 20207.958.067.958.018.013,000
07 Jul 20208.038.047.937.937.938,000
06 Jul 20207.998.067.928.068.0616,800
02 Jul 20207.838.017.837.987.985,500
01 Jul 20207.767.827.737.827.827,800
30 Jun 20207.817.817.617.757.751,000
29 Jun 20207.737.857.737.857.856,100
26 Jun 20207.727.867.657.707.7018,800
25 Jun 20207.617.907.297.907.9024,200
24 Jun 20207.867.867.777.827.8232,700
23 Jun 20207.768.087.767.967.967,900
22 Jun 20207.617.817.617.817.8112,300
19 Jun 20207.827.907.797.847.842,100
18 Jun 20207.807.847.757.797.7916,900
17 Jun 20207.797.817.787.797.795,700
16 Jun 20207.447.757.447.677.6765,800
15 Jun 20207.587.687.187.687.6811,100
12 Jun 20207.127.857.007.637.6320,200
11 Jun 20207.767.767.607.607.6013,500
10 Jun 20207.898.187.898.098.093,900
09 Jun 20208.238.237.958.098.0915,100
08 Jun 20208.088.228.088.218.2131,200
05 Jun 20208.108.317.338.088.0827,500
04 Jun 20207.948.067.858.018.0111,600
03 Jun 20207.718.027.718.028.0222,500
02 Jun 20207.567.777.567.587.5815,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...