New Ireland Fund Inc (The) Common Stockのデータ

New Ireland Fund Inc (The) Common Stockの基本情報

名前 New Ireland Fund Inc (The) Common Stock
ティッカー IRL
United States
上場年 1990.0
セクター nan

New Ireland Fund Inc (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.67 10.49 10.63 10.62 12700.0 10.62
2021-02-12 10.59 10.51 10.55 10.59 14200.0 10.59
2021-02-11 10.68 10.57 10.68 10.58 6600.0 10.58
2021-02-10 10.85 10.52 10.52 10.7 12600.0 10.7
2021-02-09 10.75 10.05 10.75 10.57 13600.0 10.57
2021-02-08 10.79 10.7 10.74 10.79 12600.0 10.79
2021-02-05 10.79 10.64 10.69 10.67 30800.0 10.67
2021-02-04 10.68 10.5 10.5 10.65 7400.0 10.65
2021-02-03 10.61 10.28 10.28 10.55 15500.0 10.55
2021-02-02 10.46 10.38 10.46 10.41 11500.0 10.41
2021-02-01 10.64 10.21 10.63 10.26 6100.0 10.26
2021-01-29 10.69 10.49 10.65 10.49 4800.0 10.49
2021-01-28 10.74 10.7 10.7 10.71 1900.0 10.71
2021-01-27 10.84 10.34 10.84 10.49 19200.0 10.49
2021-01-26 11.12 10.9 11.12 11.05 4200.0 11.05
2021-01-25 10.95 10.86 10.93 10.86 5300.0 10.86
2021-01-22 11.02 10.87 10.87 10.98 8500.0 10.98
2021-01-21 10.99 10.98 10.99 10.98 400.0 10.98
2021-01-20 10.95 10.91 10.95 10.91 4500.0 10.91
2021-01-19 11.03 10.91 11.02 10.91 5200.0 10.91
2021-01-15 11.29 10.85 11.2 10.96 23600.0 10.96
2021-01-14 11.24 11.18 11.18 11.2 4300.0 11.2
2021-01-13 11.53 11.2 11.53 11.2 700.0 11.2
2021-01-12 11.21 11.1 11.1 11.18 10300.0 11.18
2021-01-11 11.22 11.03 11.22 11.11 18900.0 11.11
2021-01-08 11.38 11.13 11.15 11.3 10300.0 11.3
2021-01-07 11.15 10.74 10.88 11.11 14500.0 11.11
2021-01-06 10.91 10.75 10.75 10.81 22600.0 10.81
2021-01-05 10.68 10.35 10.49 10.68 33400.0 10.68
2021-01-04 10.56 10.48 10.49 10.56 20100.0 10.56
2020-12-31 10.49 10.27 10.49 10.38 16500.0 10.38
2020-12-30 10.69 10.56 10.59 10.56 8500.0 10.56
2020-12-29 10.5 10.38 10.4 10.5 33500.0 10.5
2020-12-28 10.48 10.25 10.25 10.48 32500.0 10.48
2020-12-24 10.21 10.13 10.13 10.18 2000.0 10.18
2020-12-23 10.21 10.09 10.21 10.14 2100.0 10.14
2020-12-22 10.16 9.9 9.96 10.16 21400.0 10.16
2020-12-21 10.03 9.86 9.99 9.95 16800.0 9.95
2020-12-18 10.21 10.15 10.15 10.16 2900.0 10.16
2020-12-17 10.2 10.15 10.2 10.15 12400.0 10.15
2020-12-16 10.45 10.33 10.45 10.41 10200.0 10.1
2020-12-15 10.36 10.2 10.26 10.36 14100.0 10.06
2020-12-14 10.19 10.13 10.13 10.18 3900.0 9.88
2020-12-11 10.05 9.93 9.94 9.96 7600.0 9.67
2020-12-10 10.08 9.81 9.81 10.07 18700.0 9.77
2020-12-09 10.09 9.93 10.09 9.93 12800.0 9.64
2020-12-08 10.06 9.79 9.99 10.06 17500.0 9.77
2020-12-07 10.07 9.98 10.07 10.0 15900.0 9.71
2020-12-04 10.06 9.85 9.85 10.06 57700.0 9.77
2020-12-03 9.91 9.77 9.91 9.77 8200.0 9.48
2020-12-02 9.66 9.65 9.65 9.66 700.0 9.38
2020-12-01 9.73 9.55 9.62 9.63 33600.0 9.35
2020-11-30 9.62 9.45 9.58 9.53 58200.0 9.25
2020-11-27 9.94 9.6 9.94 9.65 9500.0 9.37
2020-11-25 9.95 9.8 9.82 9.91 10700.0 9.62
2020-11-24 9.84 9.47 9.47 9.83 36200.0 9.54
2020-11-23 9.56 9.47 9.47 9.56 6000.0 9.28
2020-11-20 9.43 9.24 9.34 9.43 11600.0 9.15
2020-11-19 9.37 9.16 9.16 9.37 4800.0 9.1
2020-11-18 9.29 9.15 9.15 9.27 9000.0 9.0
2020-11-17 9.2 8.95 9.02 9.13 9500.0 8.86
2020-11-16 9.23 8.93 9.11 9.04 33500.0 8.78
2020-11-13 9.12 9.04 9.04 9.11 1200.0 8.84
2020-11-12 9.18 8.91 8.96 8.93 5600.0 8.67
2020-11-11 9.02 8.9 8.91 8.97 5800.0 8.71
2020-11-10 8.92 8.81 8.81 8.86 5700.0 8.6
2020-11-09 8.9 8.75 8.75 8.8 18400.0 8.54
2020-11-06 8.6 8.57 8.57 8.6 1700.0 8.35
2020-11-05 8.56 8.28 8.34 8.52 13000.0 8.27
2020-11-04 8.27 8.15 8.17 8.21 13100.0 7.97
2020-11-03 8.19 8.08 8.14 8.13 4400.0 7.89
2020-11-02 8.01 7.87 8.01 7.92 2900.0 7.69
2020-10-30 7.9 7.85 7.9 7.85 2700.0 7.62
2020-10-29 7.94 7.84 7.94 7.88 5900.0 7.65
2020-10-28 7.96 7.7 7.96 7.75 3100.0 7.52
2020-10-27 8.06 8.0 8.05 8.0 6900.0 7.77
2020-10-26 8.16 8.04 8.15 8.04 16800.0 7.8
2020-10-23 8.29 8.24 8.24 8.29 1200.0 8.05
2020-10-22 8.24 8.18 8.24 8.18 2000.0 7.94
2020-10-21 8.31 8.17 8.31 8.23 13700.0 7.99
2020-10-20 8.33 8.18 8.27 8.31 7400.0 8.07
2020-10-19 8.35 8.23 8.23 8.23 10800.0 7.99
2020-10-16 8.38 8.17 8.31 8.32 29700.0 8.08
2020-10-15 8.37 8.11 8.37 8.31 8200.0 8.07
2020-10-14 8.56 8.34 8.43 8.51 3400.0 8.26
2020-10-13 8.46 8.43 8.46 8.44 4100.0 8.19
2020-10-12 8.64 8.2 8.52 8.6 12800.0 8.35
2020-10-09 8.64 8.54 8.54 8.57 1600.0 8.32
2020-10-08 8.45 8.45 8.45 8.45 3900.0 8.2
2020-10-07 8.43 8.26 8.4 8.26 18100.0 8.02
2020-10-06 8.57 8.23 8.52 8.23 10200.0 7.99
2020-10-05 8.58 8.47 8.53 8.47 2300.0 8.22
2020-10-02 8.4 8.4 8.4 8.4 800.0 8.15
2020-10-01 8.46 8.46 8.46 8.46 500.0 8.21
2020-09-30 8.44 8.36 8.36 8.41 700.0 8.16
2020-09-29 8.28 8.14 8.28 8.14 3600.0 7.9
2020-09-28 8.72 8.33 8.49 8.37 8800.0 8.12
2020-09-25 8.28 8.08 8.08 8.23 1500.0 7.99
2020-09-24 8.17 8.06 8.15 8.1 7700.0 7.86
2020-09-23 8.37 8.07 8.25 8.37 5100.0 8.12
2020-09-22 8.6 8.18 8.2 8.22 4800.0 7.98
2020-09-21 8.42 8.21 8.42 8.26 6300.0 8.02
2020-09-18 8.63 8.61 8.61 8.61 6400.0 8.36
2020-09-17 8.66 8.6 8.66 8.62 5100.0 8.37
2020-09-16 8.75 8.74 8.75 8.74 1000.0 8.48
2020-09-15 8.7 8.58 8.58 8.7 600.0 8.45
2020-09-14 8.59 8.38 8.56 8.47 15900.0 8.22
2020-09-11 8.46 8.4 8.4 8.45 12400.0 8.2
2020-09-10 8.55 8.38 8.55 8.43 55700.0 8.18
2020-09-09 8.55 8.38 8.54 8.49 6200.0 8.24
2020-09-08 8.35 8.23 8.31 8.3 11200.0 8.06
2020-09-04 8.53 8.33 8.33 8.48 15300.0 8.23
2020-09-03 8.69 8.32 8.69 8.49 10700.0 8.24
2020-09-02 8.67 8.59 8.67 8.61 5700.0 8.36
2020-09-01 8.69 8.62 8.62 8.64 11800.0 8.39
2020-08-31 8.78 8.7 8.76 8.73 6600.0 8.47
2020-08-28 8.74 8.63 8.67 8.65 5700.0 8.4
2020-08-27 8.65 8.56 8.56 8.63 14300.0 8.38
2020-08-26 8.72 8.62 8.62 8.67 5600.0 8.42
2020-08-25 8.67 8.53 8.67 8.65 22300.0 8.4
2020-08-24 8.63 8.53 8.63 8.56 14800.0 8.31
2020-08-21 8.64 8.5 8.56 8.53 13000.0 8.28
2020-08-20 8.68 8.51 8.66 8.61 10700.0 8.36
2020-08-19 8.81 8.76 8.8 8.8 1900.0 8.54
2020-08-18 8.81 8.75 8.75 8.81 1600.0 8.55
2020-08-17 8.86 8.77 8.77 8.86 600.0 8.6
2020-08-14 8.79 8.75 8.75 8.75 4800.0 8.49
2020-08-13 8.88 8.79 8.88 8.79 3400.0 8.53
2020-08-12 8.87 8.76 8.76 8.87 3800.0 8.61
2020-08-11 8.75 8.66 8.66 8.69 7600.0 8.44
2020-08-10 8.62 8.5 8.55 8.57 14800.0 8.32
2020-08-07 8.53 8.38 8.45 8.5 900.0 8.25
2020-08-06 8.51 8.38 8.38 8.43 12500.0 8.18
2020-08-05 8.52 8.45 8.49 8.52 16300.0 8.27
2020-08-04 8.48 8.33 8.47 8.37 20000.0 8.12
2020-08-03 8.48 8.28 8.28 8.47 15700.0 8.22
2020-07-31 8.4 8.25 8.32 8.28 20600.0 8.04
2020-07-30 8.34 8.22 8.32 8.27 2500.0 8.03
2020-07-29 8.48 8.48 8.48 8.48 100.0 8.23
2020-07-28 8.43 8.29 8.32 8.43 2400.0 8.18
2020-07-27 8.41 8.29 8.29 8.41 2400.0 8.16
2020-07-24 8.32 8.2 8.2 8.25 15100.0 8.01
2020-07-23 8.42 8.24 8.42 8.28 5600.0 8.04
2020-07-22 8.36 8.24 8.32 8.3 9900.0 8.06
2020-07-21 8.38 8.32 8.35 8.32 4300.0 8.08
2020-07-20 8.31 8.23 8.28 8.31 2000.0 8.07
2020-07-17 8.22 8.16 8.16 8.22 500.0 7.98
2020-07-16 8.25 8.04 8.19 8.25 3500.0 8.01
2020-07-15 8.22 8.13 8.19 8.17 8600.0 7.93
2020-07-14 8.15 8.05 8.05 8.09 7900.0 7.85
2020-07-13 8.07 8.02 8.06 8.02 6900.0 7.79
2020-07-10 8.14 7.92 7.93 8.14 8300.0 7.9
2020-07-09 7.97 7.84 7.97 7.94 20400.0 7.71
2020-07-08 8.06 7.95 7.95 8.01 3000.0 7.78
2020-07-07 8.04 7.93 8.03 7.93 8000.0 7.7
2020-07-06 8.06 7.92 7.99 8.06 16800.0 7.82
2020-07-02 8.01 7.83 7.83 7.98 5500.0 7.75
2020-07-01 7.82 7.73 7.76 7.82 7800.0 7.59
2020-06-30 7.81 7.61 7.81 7.75 1000.0 7.52
2020-06-29 7.85 7.73 7.73 7.85 6100.0 7.62
2020-06-26 7.86 7.65 7.72 7.7 18800.0 7.47
2020-06-25 7.9 7.29 7.61 7.9 24200.0 7.67
2020-06-24 7.86 7.77 7.86 7.82 32700.0 7.59
2020-06-23 8.08 7.76 7.76 7.96 7900.0 7.73
2020-06-22 7.81 7.61 7.61 7.81 12300.0 7.58
2020-06-19 7.9 7.79 7.82 7.84 2100.0 7.61
2020-06-18 7.84 7.75 7.8 7.79 16900.0 7.56
2020-06-17 7.81 7.78 7.79 7.79 5700.0 7.56
2020-06-16 7.75 7.44 7.44 7.67 65800.0 7.45
2020-06-15 7.68 7.18 7.58 7.68 11100.0 7.45
2020-06-12 7.85 7.0 7.12 7.63 20200.0 7.41
2020-06-11 7.76 7.6 7.76 7.6 13500.0 7.38
2020-06-10 8.18 7.89 7.89 8.09 3900.0 7.85
2020-06-09 8.23 7.95 8.23 8.09 15100.0 7.85
2020-06-08 8.22 8.08 8.08 8.21 31200.0 7.97
2020-06-05 8.31 7.33 8.1 8.08 27500.0 7.84
2020-06-04 8.06 7.85 7.94 8.01 11600.0 7.78
2020-06-03 8.02 7.71 7.71 8.02 22500.0 7.79
2020-06-02 7.77 7.56 7.56 7.58 15900.0 7.36
2020-06-01 7.5 7.5 7.5 7.5 500.0 7.28
2020-05-29 7.65 7.31 7.65 7.31 1600.0 7.1
2020-05-28 7.41 7.18 7.35 7.3 9500.0 7.09
2020-05-27 7.32 7.26 7.26 7.31 5400.0 7.1
2020-05-26 7.2 7.11 7.11 7.18 24100.0 6.97
2020-05-22 6.93 6.75 6.9 6.93 5000.0 6.73
2020-05-21 7.0 6.93 6.93 6.95 18200.0 6.75
2020-05-20 6.95 6.82 6.82 6.91 11200.0 6.71
2020-05-19 6.79 6.73 6.75 6.77 10100.0 6.57
2020-05-18 6.79 6.5 6.5 6.74 5600.0 6.54
2020-05-15 6.42 6.37 6.37 6.38 6000.0 6.19
2020-05-14 6.5 6.18 6.5 6.45 10000.0 6.26
2020-05-13 6.54 6.5 6.54 6.5 6600.0 6.31
2020-05-12 6.73 6.5 6.73 6.52 5700.0 6.33
2020-05-11 6.77 6.75 6.77 6.75 1000.0 6.55
2020-05-08 6.89 6.61 6.75 6.84 6500.0 6.64
2020-05-07 6.74 6.61 6.61 6.74 8500.0 6.54
2020-05-06 6.6 6.53 6.56 6.54 19000.0 6.35
2020-05-05 6.9 6.16 6.9 6.55 25800.0 6.36
2020-05-04 6.7 6.67 6.7 6.68 2900.0 6.48
2020-05-01 6.72 6.71 6.72 6.71 12200.0 6.51
2020-04-30 6.96 6.83 6.83 6.85 10700.0 6.65
2020-04-29 6.93 6.83 6.85 6.89 15400.0 6.69
2020-04-28 6.9 6.68 6.78 6.7 3000.0 6.5
2020-04-27 6.75 6.66 6.75 6.68 3800.0 6.48
2020-04-24 6.69 6.57 6.62 6.6 7800.0 6.41
2020-04-23 6.61 6.51 6.61 6.51 2600.0 6.32
2020-04-22 6.59 6.5 6.5 6.51 2700.0 6.32
2020-04-21 6.48 6.23 6.23 6.48 300.0 6.29
2020-04-20 6.51 6.19 6.51 6.19 7300.0 6.01
2020-04-17 6.73 6.52 6.73 6.52 8900.0 6.33
2020-04-16 6.9 6.48 6.59 6.48 14700.0 6.29
2020-04-15 6.73 6.42 6.69 6.43 4000.0 6.24
2020-04-14 7.32 6.75 6.86 6.87 14100.0 6.67
2020-04-13 6.78 6.61 6.78 6.67 2500.0 6.47
2020-04-09 6.87 6.79 6.87 6.86 4400.0 6.66
2020-04-08 6.74 6.41 6.46 6.68 4700.0 6.48
2020-04-07 6.43 6.31 6.33 6.43 4500.0 6.24
2020-04-06 6.25 5.98 6.22 6.23 25400.0 6.05
2020-04-03 6.15 5.96 6.0 5.96 6000.0 5.79
2020-04-02 6.34 6.01 6.01 6.07 29300.0 5.89
2020-04-01 6.11 6.0 6.11 6.05 2400.0 5.87
2020-03-31 6.21 6.06 6.14 6.17 12800.0 5.99
2020-03-30 6.12 6.0 6.08 6.12 17800.0 5.94
2020-03-27 6.09 5.92 5.92 6.07 14800.0 5.89
2020-03-26 6.32 5.72 5.8 6.18 16600.0 6.0
2020-03-25 5.89 5.33 5.47 5.86 7900.0 5.69
2020-03-24 5.42 5.26 5.29 5.31 16800.0 5.15
2020-03-23 5.32 5.0 5.32 5.03 4900.0 4.88
2020-03-20 5.4 5.26 5.26 5.33 4600.0 5.17
2020-03-19 5.13 4.34 4.75 5.11 32000.0 4.96
2020-03-18 5.67 4.8 5.67 4.8 28800.0 4.66
2020-03-17 6.03 5.85 5.85 6.03 27100.0 5.85
2020-03-16 6.45 5.34 6.1 5.99 10400.0 5.81
2020-03-13 7.15 6.55 7.15 6.69 15300.0 6.49
2020-03-12 6.97 6.55 6.97 6.62 43500.0 6.43
2020-03-11 7.63 7.33 7.61 7.34 39400.0 7.12
2020-03-10 8.17 7.69 8.17 7.78 22700.0 7.55
2020-03-09 8.38 6.5 8.38 7.78 27800.0 7.55
2020-03-06 8.65 8.43 8.65 8.44 2800.0 8.19
2020-03-05 8.79 8.79 8.79 8.79 400.0 8.53
2020-03-04 9.0 8.84 8.85 9.0 3200.0 8.74
2020-03-03 8.89 8.54 8.88 8.79 16700.0 8.53
2020-03-02 8.66 8.38 8.5 8.6 22300.0 8.35
2020-02-28 8.9 8.52 8.9 8.56 5500.0 8.31
2020-02-27 9.1 8.91 9.1 8.93 6400.0 8.67
2020-02-26 9.41 9.1 9.38 9.18 12800.0 8.91
2020-02-25 9.47 9.24 9.47 9.3 34300.0 9.03
2020-02-24 9.61 9.31 9.61 9.5 10800.0 9.22
2020-02-21 9.79 9.64 9.64 9.79 4000.0 9.5
2020-02-20 9.75 9.75 9.75 9.75 700.0 9.46
2020-02-19 9.8 9.65 9.68 9.71 8900.0 9.43
2020-02-18 9.78 9.68 9.78 9.68 3000.0 9.4