Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Irish Investment Fund (NY: IRL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 27, 2023 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 (%)
Oct 31, 2002 4.019 4.065 4.010 4.028 18,079 +0.00(+0.12%)
Oct 30, 2002 4.019 4.024 4.019 4.024 5,595 -0.02(-0.46%)
Oct 29, 2002 4.042 4.042 4.042 4.042 4,735 +0.02(+0.58%)
Oct 28, 2002 4.019 4.019 4.019 4.019 6,672 +0.00(+0.00%)
Oct 25, 2002 4.019 4.038 4.019 4.019 7,748 -0.02(-0.57%)
Oct 24, 2002 4.019 4.042 4.019 4.042 3,874 +0.02(+0.58%)
Oct 23, 2002 3.926 4.019 3.926 4.019 19,370 +0.08(+2.00%)
Oct 22, 2002 3.926 3.973 3.926 3.940 13,774 +0.01(+0.36%)
Oct 21, 2002 3.949 3.959 3.926 3.926 8,393 +0.02(+0.60%)
Oct 18, 2002 3.912 3.949 3.903 3.903 21,953 -0.00(-0.12%)
Oct 17, 2002 3.866 3.907 3.866 3.907 2,367 +0.03(+0.72%)
Oct 16, 2002 3.880 3.880 3.810 3.880 20,446 -0.02(-0.60%)
Oct 15, 2002 3.852 3.903 3.852 3.903 7,748 +0.09(+2.31%)
Oct 14, 2002 3.726 3.824 3.726 3.815 27,549 +0.12(+3.27%)
Oct 11, 2002 3.592 3.717 3.592 3.694 27,549 +0.11(+2.98%)
Oct 10, 2002 3.633 3.633 3.531 3.587 42,400 -0.09(-2.53%)
Oct 09, 2002 3.833 3.833 3.638 3.680 17,864 -0.18(-4.58%)
Oct 08, 2002 3.810 3.856 3.810 3.856 23,029 -0.07(-1.66%)
Oct 07, 2002 4.024 4.024 3.921 3.921 7,102 -0.12(-2.99%)
Oct 04, 2002 4.065 4.112 3.996 4.042 21,738 +0.09(+2.35%)
Oct 03, 2002 3.949 3.949 3.949 3.949 4,735 -0.03(-0.82%)
Oct 02, 2002 3.982 3.982 3.982 3.982 6,672 +0.01(+0.23%)
Oct 01, 2002 3.973 3.973 3.963 3.973 9,254 -0.02(-0.58%)
Sep 30, 2002 4.051 4.051 3.973 3.996 15,496 -0.06(-1.38%)
Sep 27, 2002 4.089 4.089 4.051 4.051 8,824 -0.06(-1.47%)
Sep 26, 2002 4.047 4.112 4.047 4.112 9,685 +0.14(+3.51%)
Sep 25, 2002 3.959 3.996 3.959 3.973 10,546 +0.07(+1.79%)
Sep 24, 2002 4.112 4.112 3.903 3.903 43,261 -0.21(-5.08%)
Sep 23, 2002 4.135 4.140 4.112 4.112 8,178 -0.06(-1.34%)
Sep 20, 2002 4.158 4.168 4.158 4.168 4,089 -0.01(-0.33%)
Sep 19, 2002 4.158 4.182 4.135 4.182 6,456 +0.01(+0.33%)
Sep 18, 2002 4.182 4.182 4.158 4.168 22,814 -0.06(-1.43%)
Sep 17, 2002 4.279 4.279 4.228 4.228 20,016 -0.02(-0.55%)
Sep 16, 2002 4.233 4.275 4.233 4.251 5,165 +0.07(+1.55%)
Sep 13, 2002 4.182 4.186 4.182 4.186 6,672 -0.02(-0.44%)
Sep 12, 2002 4.186 4.205 4.186 4.205 10,761 -0.03(-0.66%)
Sep 11, 2002 4.228 4.233 4.228 4.233 3,228 -0.04(-0.98%)
Sep 10, 2002 4.251 4.298 4.251 4.275 5,811 +0.02(+0.55%)
Sep 09, 2002 4.275 4.279 4.251 4.251 4,950 -0.02(-0.54%)
Sep 06, 2002 4.293 4.302 4.275 4.275 9,039 -0.02(-0.43%)
Sep 05, 2002 4.228 4.321 4.228 4.293 6,672 +0.04(+0.98%)
Sep 04, 2002 4.298 4.298 4.182 4.251 2,582,750 -0.05(-1.08%)
Sep 03, 2002 4.423 4.423 4.298 4.298 23,029 -0.16(-3.65%)
Aug 30, 2002 4.507 4.530 4.460 4.460 11,622 -0.05(-1.03%)
Aug 29, 2002 4.507 4.507 4.507 4.507 8,178 +0.00(+0.00%)
Aug 28, 2002 4.484 4.507 4.460 4.507 10,546 +0.02(+0.52%)
Aug 27, 2002 4.484 4.484 4.470 4.484 9,254 +0.02(+0.52%)
Aug 26, 2002 4.391 4.484 4.391 4.460 13,344 +0.07(+1.59%)
Aug 23, 2002 4.391 4.460 4.391 4.391 24,105 -0.02(-0.53%)
Aug 22, 2002 4.460 4.460 4.414 4.414 11,407 +0.00(+0.00%)
Aug 21, 2002 4.414 4.414 4.414 4.414 18,940 +0.00(+0.00%)
Aug 20, 2002 4.437 4.437 4.414 4.414 1,076 -0.04(-0.84%)
Aug 16, 2002 4.451 4.451 4.451 4.451 1,721 +0.00(+0.00%)
Aug 15, 2002 4.372 4.456 4.372 4.451 16,572 +0.08(+1.91%)
Aug 14, 2002 4.321 4.367 4.321 4.367 5,811 +0.07(+1.73%)
Aug 13, 2002 4.275 4.293 4.275 4.293 10,331 +0.04(+0.98%)
Aug 12, 2002 4.233 4.275 4.233 4.251 11,622 +0.00(+0.00%)
Aug 07, 2002 4.312 4.312 4.251 4.251 16,787 -0.01(-0.33%)
Aug 06, 2002 4.205 4.265 4.205 4.265 31,638 +0.05(+1.21%)
Aug 05, 2002 4.270 4.270 4.214 4.214 51,655 -0.07(-1.52%)
Aug 02, 2002 4.293 4.293 4.279 4.279 27,549 -0.01(-0.22%)
Aug 01, 2002 4.288 4.307 4.288 4.288 38,741 +0.01(+0.33%)
Jul 31, 2002 4.228 4.275 4.228 4.275 17,218 +0.01(+0.22%)
Jul 30, 2002 4.182 4.275 4.182 4.265 12,698 +0.06(+1.44%)
Jul 29, 2002 4.103 4.228 4.103 4.205 73,393 +0.12(+2.84%)
Jul 26, 2002 4.047 4.089 3.996 4.089 45,843 +0.07(+1.73%)
Jul 25, 2002 4.135 4.135 4.019 4.019 40,893 -0.07(-1.70%)
Jul 24, 2002 4.056 4.089 3.973 4.089 27,334 -0.01(-0.34%)
Jul 23, 2002 4.288 4.288 4.089 4.103 61,555 -0.23(-5.36%)
Jul 22, 2002 4.405 4.405 4.288 4.335 65,429 -0.02(-0.53%)
Jul 19, 2002 4.414 4.460 4.349 4.358 39,602 -0.07(-1.47%)
Jul 17, 2002 4.442 4.465 4.423 4.423 52,731 -0.13(-2.96%)
Jul 12, 2002 4.558 4.600 4.553 4.558 11,837 -0.01(-0.30%)
Jul 11, 2002 4.646 4.646 4.535 4.572 17,864 -0.12(-2.57%)
Jul 10, 2002 4.669 4.693 4.600 4.693 15,711 -0.01(-0.30%)
Jul 09, 2002 4.920 4.920 4.707 4.707 13,774 -0.21(-4.34%)
Jul 08, 2002 4.879 4.920 4.879 4.920 10,546 +0.04(+0.86%)
Jul 05, 2002 4.855 4.888 4.855 4.879 1,291 +0.07(+1.45%)
Jul 04, 2002 4.879 4.879 4.762 4.809 10,976 +0.00(+0.00%)
Jul 03, 2002 4.879 4.879 4.762 4.809 10,976 -0.12(-2.36%)
Jul 02, 2002 5.018 5.018 4.925 4.925 19,585 -0.07(-1.40%)
Jul 01, 2002 5.018 5.064 4.995 4.995 32,284 +0.02(+0.47%)
Jun 28, 2002 4.697 4.995 4.697 4.971 38,741 +0.26(+5.42%)
Jun 27, 2002 4.693 4.716 4.693 4.716 69,088 -0.02(-0.49%)
Jun 26, 2002 4.739 4.739 4.739 4.739 5,380 -0.03(-0.68%)
Jun 25, 2002 4.883 4.883 4.767 4.772 26,903 -0.14(-2.93%)
Jun 21, 2002 4.925 4.948 4.902 4.916 29,271 -0.06(-1.12%)
Jun 20, 2002 5.018 5.064 4.971 4.971 8,178 -0.09(-1.83%)
Jun 19, 2002 5.111 5.111 5.064 5.064 8,393 -0.05(-0.91%)
Jun 18, 2002 5.069 5.111 5.064 5.111 4,735 +0.04(+0.82%)
Jun 17, 2002 5.088 5.088 5.064 5.069 13,128 -0.02(-0.37%)
Jun 14, 2002 5.134 5.134 5.088 5.088 10,761 -0.05(-0.90%)
Jun 12, 2002 5.157 5.157 5.111 5.134 8,178 -0.05(-0.90%)
Jun 11, 2002 5.143 5.181 5.143 5.181 1,721 +0.07(+1.36%)
Jun 10, 2002 5.134 5.181 5.111 5.111 37,234 -0.05(-0.90%)
Jun 07, 2002 5.157 5.181 5.134 5.157 4,735 -0.05(-0.89%)
Jun 06, 2002 5.204 5.218 5.157 5.204 6,026 +0.04(+0.72%)
Jun 05, 2002 5.204 5.218 5.167 5.167 6,887 -0.01(-0.27%)
May 31, 2002 5.204 5.204 5.181 5.181 1,291 -0.03(-0.62%)
May 28, 2002 5.227 5.227 5.204 5.213 7,317 +0.01(+0.18%)
May 27, 2002 5.213 5.260 5.157 5.204 23,459 +0.00(+0.00%)
May 24, 2002 5.213 5.260 5.157 5.204 23,459 -0.00(-0.09%)
May 23, 2002 5.208 5.208 5.208 5.208 4,304 -0.01(-0.27%)
May 22, 2002 5.218 5.222 5.218 5.222 7,533 +0.03(+0.54%)
May 21, 2002 5.162 5.227 5.162 5.194 18,509 +0.02(+0.36%)
May 20, 2002 5.143 5.176 5.143 5.176 8,178 +0.01(+0.27%)
May 17, 2002 5.204 5.227 5.111 5.162 12,913 -0.02(-0.36%)
May 16, 2002 5.157 5.227 5.157 5.181 7,963 +0.00(+0.00%)
May 15, 2002 5.157 5.227 5.157 5.181 18,294 -0.02(-0.45%)
May 14, 2002 5.181 5.218 5.181 5.204 16,787 +0.02(+0.45%)
May 13, 2002 5.111 5.204 5.111 5.181 25,181 +0.04(+0.72%)
May 10, 2002 5.111 5.157 5.111 5.143 20,016 +0.03(+0.64%)
May 09, 2002 5.088 5.157 5.088 5.111 215,229 +0.02(+0.46%)
May 08, 2002 4.995 5.088 4.995 5.088 15,926 +0.09(+1.86%)
May 07, 2002 5.004 5.018 4.995 4.995 28,195 -0.03(-0.65%)
May 06, 2002 5.018 5.064 5.018 5.027 42,184 -0.04(-0.73%)
May 03, 2002 5.018 5.064 4.995 5.064 13,344 +0.05(+0.93%)
May 02, 2002 4.985 5.018 4.985 5.018 7,533 +0.03(+0.65%)
May 01, 2002 4.995 4.995 4.925 4.985 29,055 -0.03(-0.65%)
Apr 30, 2002 4.948 5.018 4.948 5.018 30,777 +0.05(+0.93%)
Apr 29, 2002 4.888 4.971 4.888 4.971 37,019 +0.08(+1.71%)
Apr 26, 2002 4.902 4.934 4.883 4.888 66,936 +0.00(+0.10%)
Apr 25, 2002 4.925 4.944 4.883 4.883 13,344 -0.08(-1.59%)
Apr 24, 2002 4.925 4.985 4.925 4.962 31,423 +0.05(+1.04%)
Apr 23, 2002 4.879 4.930 4.879 4.911 54,452 +0.07(+1.34%)
Apr 22, 2002 4.790 4.846 4.790 4.846 46,919 +0.10(+2.15%)
Apr 19, 2002 4.716 4.762 4.716 4.744 66,936 +0.05(+1.09%)
Apr 18, 2002 4.739 4.739 4.693 4.693 86,306 -0.07(-1.37%)
Apr 17, 2002 4.762 4.786 4.748 4.758 27,334 -0.00(-0.10%)
Apr 16, 2002 4.762 4.776 4.739 4.762 47,565 +0.05(+0.99%)
Apr 15, 2002 4.693 4.786 4.669 4.716 147,647 -0.13(-2.68%)
Apr 12, 2002 4.902 4.902 4.832 4.846 17,864 -0.10(-2.07%)
Apr 11, 2002 4.995 4.995 4.948 4.948 6,026 -0.05(-0.93%)
Apr 10, 2002 4.995 4.995 4.879 4.995 7,533 +0.02(+0.47%)
Apr 09, 2002 4.971 4.971 4.948 4.971 3,874 -0.05(-0.93%)
Apr 08, 2002 5.041 5.064 5.018 5.018 9,685 +0.00(+0.00%)
Apr 05, 2002 4.995 5.041 4.995 5.018 12,698 -0.02(-0.46%)
Apr 04, 2002 4.971 5.041 4.971 5.041 22,168 +0.05(+0.93%)
Apr 03, 2002 4.995 4.995 4.971 4.995 38,310 +0.05(+0.94%)
Apr 02, 2002 4.879 5.064 4.879 4.948 31,208 +0.05(+0.95%)
Apr 01, 2002 4.925 4.925 4.832 4.902 29,271 +0.02(+0.48%)
Mar 29, 2002 4.865 4.879 4.865 4.879 430 +0.00(+0.00%)
Mar 28, 2002 4.865 4.879 4.865 4.879 43,045 +0.00(+0.00%)
Mar 27, 2002 4.911 4.911 4.860 4.879 31,208 -0.05(-0.94%)
Mar 26, 2002 4.925 4.925 4.888 4.925 30,562 -0.05(-0.93%)
Mar 25, 2002 5.064 5.064 4.971 4.971 28,625 -0.09(-1.83%)
Mar 22, 2002 5.050 5.064 5.023 5.064 12,483 +0.02(+0.46%)
Mar 21, 2002 5.064 5.064 5.041 5.041 5,595 +0.00(+0.00%)
Mar 20, 2002 5.064 5.064 5.041 5.041 18,724 +0.00(+0.00%)
Mar 19, 2002 5.064 5.102 5.027 5.041 11,837 +0.01(+0.28%)
Mar 18, 2002 5.060 5.078 5.027 5.027 26,903 -0.06(-1.19%)
Mar 15, 2002 5.018 5.088 5.018 5.088 26,042 +0.07(+1.39%)
Mar 14, 2002 5.064 5.064 5.018 5.018 7,748 +0.00(+0.00%)
Mar 13, 2002 4.995 5.018 4.981 5.018 31,208 -0.00(-0.09%)
Mar 12, 2002 4.879 5.204 4.879 5.023 61,125 +0.17(+3.44%)
Mar 11, 2002 4.855 4.855 4.855 4.855 3,658 +0.02(+0.38%)
Mar 08, 2002 4.855 4.855 4.827 4.837 13,989 -0.03(-0.57%)
Mar 07, 2002 4.832 4.879 4.786 4.865 34,651 +0.08(+1.65%)
Mar 06, 2002 4.716 4.786 4.707 4.786 16,142 +0.07(+1.48%)
Mar 05, 2002 4.693 4.739 4.655 4.716 26,042 +0.00(+0.00%)
Mar 04, 2002 4.669 4.739 4.669 4.716 19,155 +0.00(+0.00%)
Mar 01, 2002 4.693 4.716 4.693 4.716 4,089 +0.07(+1.50%)
Feb 28, 2002 4.646 4.646 4.646 4.646 3,013 -0.00(-0.10%)
Feb 27, 2002 4.693 4.693 4.646 4.651 6,672 -0.04(-0.89%)
Feb 26, 2002 4.693 4.739 4.693 4.693 4,304 -0.05(-0.98%)
Feb 25, 2002 4.786 4.786 4.739 4.739 4,735 -0.02(-0.49%)
Feb 22, 2002 4.716 4.809 4.646 4.762 37,019 +0.00(+0.00%)
Feb 21, 2002 4.646 4.786 4.646 4.762 9,900 +0.07(+1.49%)
Feb 20, 2002 4.646 4.693 4.646 4.693 34,221 +0.06(+1.30%)
Feb 19, 2002 4.590 4.632 4.553 4.632 19,585 +0.01(+0.20%)
Feb 18, 2002 4.628 4.628 4.614 4.623 25,827 +0.00(+0.00%)
Feb 15, 2002 4.628 4.628 4.614 4.623 25,827 +0.01(+0.20%)
Feb 14, 2002 4.600 4.628 4.600 4.614 7,963 -0.01(-0.30%)
Feb 13, 2002 4.632 4.646 4.628 4.628 7,963 +0.02(+0.40%)
Feb 12, 2002 4.623 4.623 4.600 4.609 30,993 +0.02(+0.51%)
Feb 11, 2002 4.470 4.586 4.470 4.586 23,459 +0.13(+3.03%)
Feb 08, 2002 4.391 4.460 4.391 4.451 21,307 +0.04(+0.84%)
Feb 07, 2002 4.321 4.414 4.302 4.414 29,055 +0.05(+1.17%)
Feb 06, 2002 4.228 4.367 4.228 4.363 66,290 -0.17(-3.69%)
Feb 05, 2002 4.646 4.646 4.507 4.530 59,188 -0.16(-3.47%)
Feb 04, 2002 4.762 4.762 4.693 4.693 54,668 -0.19(-3.81%)
Feb 01, 2002 4.851 4.902 4.841 4.879 3,013,208 +0.02(+0.48%)
Jan 31, 2002 4.925 4.925 4.813 4.855 24,536 -0.09(-1.88%)
Jan 30, 2002 5.041 5.041 4.902 4.948 55,959 -0.12(-2.29%)
Jan 29, 2002 5.106 5.106 5.064 5.064 20,662 -0.03(-0.55%)
Jan 28, 2002 5.102 5.106 5.088 5.092 13,774 -0.01(-0.18%)
Jan 25, 2002 5.092 5.106 5.092 5.102 13,989 -0.01(-0.18%)
Jan 24, 2002 5.092 5.129 5.092 5.111 20,877 +0.00(+0.09%)
Jan 23, 2002 5.125 5.125 5.088 5.106 18,724 -0.00(-0.09%)
Jan 22, 2002 5.111 5.125 5.106 5.111 25,612 -0.01(-0.27%)
Jan 21, 2002 5.111 5.125 5.111 5.125 19,585 +0.00(+0.00%)
Jan 18, 2002 5.111 5.125 5.111 5.125 19,585 -0.02(-0.45%)
Jan 17, 2002 5.162 5.162 5.134 5.148 19,370 +0.02(+0.45%)
Jan 16, 2002 5.143 5.157 5.125 5.125 18,509 -0.02(-0.36%)
Jan 15, 2002 5.134 5.143 5.134 5.143 16,572 -0.01(-0.18%)
Jan 14, 2002 5.088 5.157 5.088 5.153 30,777 +0.06(+1.09%)
Jan 11, 2002 5.111 5.111 5.097 5.097 7,533 -0.01(-0.27%)
Jan 10, 2002 5.157 5.157 5.088 5.111 18,940 +0.02(+0.46%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.