Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Australia Equity Fund, Inc. (NY: IAF )

4.260 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 4.080 4.105 4.060 4.080 101,530 -0.03(-0.73%)
May 30, 2023 4.180 4.199 4.095 4.110 80,597 -0.05(-1.20%)
May 26, 2023 4.130 4.170 4.100 4.160 67,922 +0.06(+1.46%)
May 25, 2023 4.200 4.200 4.100 4.100 55,039 -0.11(-2.61%)
May 24, 2023 4.220 4.250 4.200 4.210 77,871 -0.05(-1.17%)
May 23, 2023 4.290 4.290 4.250 4.260 70,688 -0.03(-0.70%)
May 22, 2023 4.290 4.320 4.270 4.290 88,418 +0.00(+0.00%)
May 19, 2023 4.320 4.340 4.260 4.290 50,843 -0.01(-0.23%)
May 18, 2023 4.300 4.300 4.260 4.300 68,411 -0.12(-2.71%)
May 17, 2023 4.400 4.440 4.336 4.420 39,545 +0.01(+0.23%)
May 16, 2023 4.420 4.420 4.350 4.410 47,222 -0.03(-0.68%)
May 15, 2023 4.380 4.440 4.380 4.440 23,722 +0.09(+2.07%)
May 12, 2023 4.360 4.380 4.350 4.350 29,534 -0.01(-0.23%)
May 11, 2023 4.370 4.430 4.350 4.360 37,270 -0.06(-1.36%)
May 10, 2023 4.430 4.470 4.380 4.420 36,688 +0.03(+0.68%)
May 09, 2023 4.380 4.410 4.380 4.390 36,080 -0.07(-1.57%)
May 08, 2023 4.440 4.470 4.440 4.460 49,940 +0.03(+0.68%)
May 05, 2023 4.360 4.430 4.360 4.430 23,958 +0.11(+2.55%)
May 04, 2023 4.340 4.350 4.280 4.320 28,051 -0.02(-0.46%)
May 03, 2023 4.370 4.370 4.322 4.340 19,355 -0.03(-0.69%)
May 02, 2023 4.390 4.390 4.320 4.370 49,144 -0.03(-0.68%)
May 01, 2023 4.410 4.420 4.380 4.400 36,559 +0.01(+0.23%)
Apr 28, 2023 4.340 4.390 4.340 4.390 22,044 +0.04(+0.92%)
Apr 27, 2023 4.340 4.389 4.340 4.350 50,407 +0.02(+0.46%)
Apr 26, 2023 4.370 4.398 4.330 4.330 55,975 -0.05(-1.25%)
Apr 25, 2023 4.410 4.410 4.370 4.385 21,642 -0.05(-1.18%)
Apr 24, 2023 4.440 4.479 4.400 4.438 54,015 -0.01(-0.28%)
Apr 21, 2023 4.460 4.472 4.450 4.450 36,848 -0.05(-1.11%)
Apr 20, 2023 4.540 4.580 4.470 4.500 61,482 -0.06(-1.32%)
Apr 19, 2023 4.550 4.580 4.550 4.560 44,305 -0.03(-0.65%)
Apr 18, 2023 4.500 4.590 4.500 4.590 49,894 +0.09(+2.00%)
Apr 17, 2023 4.470 4.500 4.430 4.500 73,987 +0.03(+0.67%)
Apr 14, 2023 4.470 4.500 4.440 4.470 67,904 +0.01(+0.22%)
Apr 13, 2023 4.440 4.464 4.420 4.460 40,796 +0.05(+1.13%)
Apr 12, 2023 4.460 4.480 4.400 4.410 40,516 -0.01(-0.23%)
Apr 11, 2023 4.410 4.460 4.380 4.420 177,770 +0.04(+0.91%)
Apr 10, 2023 4.400 4.400 4.360 4.380 47,494 -0.02(-0.45%)
Apr 06, 2023 4.380 4.430 4.370 4.400 42,519 +0.00(+0.00%)
Apr 05, 2023 4.400 4.420 4.400 4.400 35,869 -0.03(-0.68%)
Apr 04, 2023 4.460 4.469 4.390 4.430 75,835 -0.02(-0.45%)
Apr 03, 2023 4.420 4.478 4.420 4.450 64,536 +0.06(+1.37%)
Mar 31, 2023 4.400 4.417 4.370 4.390 43,152 +0.00(+0.00%)
Mar 30, 2023 4.340 4.420 4.335 4.390 38,534 +0.07(+1.62%)
Mar 29, 2023 4.320 4.360 4.300 4.320 30,338 +0.04(+0.93%)
Mar 28, 2023 4.280 4.330 4.280 4.280 26,175 +0.00(+0.00%)
Mar 27, 2023 4.250 4.290 4.233 4.280 27,382 +0.05(+1.18%)
Mar 24, 2023 4.210 4.250 4.200 4.230 29,674 -0.01(-0.24%)
Mar 23, 2023 4.320 4.320 4.220 4.240 33,426 -0.05(-1.17%)
Mar 22, 2023 4.280 4.335 4.280 4.290 63,730 -0.01(-0.23%)
Mar 21, 2023 4.330 4.350 4.290 4.300 36,403 +0.02(+0.47%)
Mar 20, 2023 4.310 4.357 4.280 4.280 33,288 -0.04(-0.93%)
Mar 17, 2023 4.300 4.360 4.300 4.320 40,975 +0.02(+0.47%)
Mar 16, 2023 4.230 4.300 4.220 4.300 29,604 +0.05(+1.18%)
Mar 15, 2023 4.250 4.270 4.250 4.250 60,335 -0.07(-1.62%)
Mar 14, 2023 4.330 4.340 4.280 4.320 44,741 +0.05(+1.17%)
Mar 13, 2023 4.240 4.310 4.230 4.270 86,745 +0.02(+0.47%)
Mar 10, 2023 4.450 4.500 4.250 4.250 88,285 -0.22(-4.92%)
Mar 09, 2023 4.550 4.628 4.470 4.470 41,288 -0.08(-1.76%)
Mar 08, 2023 4.590 4.630 4.540 4.550 32,658 -0.04(-0.87%)
Mar 07, 2023 4.750 4.750 4.590 4.590 35,847 -0.21(-4.37%)
Mar 06, 2023 4.840 4.880 4.780 4.800 33,389 -0.03(-0.62%)
Mar 03, 2023 4.780 4.840 4.780 4.830 30,989 +0.08(+1.68%)
Mar 02, 2023 4.790 4.790 4.709 4.750 19,921 -0.06(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.