Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 3:39PM ET - U.S. Markets close in 21 mins.. Dow  0.05% Nasdaq  0.29%

Aberdeen Australia Equity Fund Inc. (IAF)

At 3:22PM ET: 12.82   0.27 (2.06%)

MORE ON IAF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 13.10 13.29 12.96 13.09 43,300 13.09 3-Dec-09 13.24 13.24 13.00 13.00 34,600 13.00 2-Dec-09 13.00 13.13 12.94 13.05 62,700 13.05 1-Dec-09 12.75 13.00 12.75 13.00 48,800 13.00 30-Nov-09 12.51 12.74 12.42 12.58 54,000 12.58 27-Nov-09 12.59 12.93 12.36 12.50 90,600 12.50 25-Nov-09 12.84 13.12 12.80 13.02 67,300 13.02 24-Nov-09 12.83 12.83 12.53 12.65 46,200 12.65 23-Nov-09 12.58 12.84 12.58 12.71 89,400 12.71 20-Nov-09 12.69 12.69 12.50 12.54 66,600 12.54 19-Nov-09 12.80 12.80 12.57 12.75 63,300 12.75 18-Nov-09 12.74 13.00 12.74 12.93 70,500 12.93 17-Nov-09 12.99 12.99 12.84 12.87 53,400 12.87 16-Nov-09 13.00 13.11 12.97 13.06 94,000 13.06 13-Nov-09 12.55 13.00 12.55 12.97 113,700 12.97 12-Nov-09 12.39 12.63 12.39 12.56 149,900 12.56 11-Nov-09 12.40 12.54 12.40 12.45 73,000 12.45 10-Nov-09 12.30 12.44 12.15 12.40 71,800 12.40 9-Nov-09 12.12 12.50 12.12 12.42 73,100 12.42 6-Nov-09 11.86 12.09 11.78 12.00 30,800 12.00 5-Nov-09 12.25 12.25 11.55 11.89 42,400 11.89 4-Nov-09 11.43 11.89 11.43 11.75 77,300 11.75 3-Nov-09 11.05 11.52 11.05 11.51 49,800 11.51 2-Nov-09 11.37 11.66 11.29 11.48 58,300 11.48 30-Oct-09 11.81 11.99 11.28 11.35 81,600 11.35 29-Oct-09 11.49 11.92 11.38 11.89 127,900 11.89 28-Oct-09 11.90 11.98 11.20 11.31 212,000 11.31 27-Oct-09 12.45 12.45 12.11 12.13 60,200 12.13 26-Oct-09 12.99 13.00 12.31 12.37 109,600 12.37 23-Oct-09 13.15 13.15 12.80 12.92 54,900 12.92 22-Oct-09 12.98 13.06 12.72 13.06 53,200 13.06 21-Oct-09 13.07 13.08 12.94 13.03 53,900 13.03 20-Oct-09 13.11 13.19 12.83 12.84 68,500 12.84 19-Oct-09 12.93 13.10 12.70 13.10 75,600 13.10 16-Oct-09 12.51 13.14 12.51 12.87 72,200 12.87 15-Oct-09 13.00 13.04 12.80 12.95 44,900 12.95 14-Oct-09 13.14 13.24 12.87 13.04 141,300 13.04 13-Oct-09 13.06 13.12 12.63 13.00 94,600 13.00 12-Oct-09 13.24 13.24 12.97 13.06 92,100 13.06 9-Oct-09 13.04 13.21 12.83 13.20 138,200 13.20 8-Oct-09 12.33 12.98 12.30 12.78 134,200 12.78 7-Oct-09 11.84 12.18 11.80 12.18 48,200 12.18 6-Oct-09 11.57 11.85 11.41 11.80 78,100 11.80 5-Oct-09 11.17 11.34 11.17 11.29 43,300 11.29 2-Oct-09 11.33 11.33 10.81 11.12 87,900 11.12 1-Oct-09 11.92 11.92 11.56 11.59 74,100 11.59 30-Sep-09 11.93 11.96 11.77 11.96 52,700 11.96 29-Sep-09 12.70 12.70 11.74 11.77 75,400 11.77 28-Sep-09 11.79 12.03 11.70 11.96 38,000 11.96 28-Sep-09 $ 0.20 Dividend 25-Sep-09 12.09 12.18 11.76 12.02 53,200 11.82 24-Sep-09 12.23 12.40 12.03 12.07 49,600 11.87 23-Sep-09 12.56 12.58 12.30 12.30 90,500 12.10 22-Sep-09 12.05 12.58 12.00 12.58 56,400 12.37 21-Sep-09 12.17 12.20 12.02 12.13 58,700 11.93 18-Sep-09 12.20 12.27 12.04 12.20 76,700 12.00 17-Sep-09 12.21 12.50 12.20 12.27 87,400 12.07 16-Sep-09 11.66 12.24 11.66 12.23 75,900 12.03 15-Sep-09 11.86 11.88 11.63 11.73 68,100 11.53 14-Sep-09 11.38 11.87 11.38 11.77 63,400 11.57 11-Sep-09 11.54 11.68 11.36 11.52 61,100 11.33 10-Sep-09 11.74 11.74 11.40 11.41 74,200 11.22 9-Sep-09 11.65 11.65 11.40 11.44 92,000 11.25 8-Sep-09 11.04 11.78 11.04 11.65 87,400 11.46 4-Sep-09 10.76 10.93 10.58 10.93 49,000 10.75 3-Sep-09 10.40 10.71 10.40 10.71 36,600 10.53 2-Sep-09 10.60 10.60 10.35 10.36 36,800 10.19 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions