Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 1:45PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Indonesia Fund Inc. (IF)At 1:00PM ET: 10.20  Down 0.24 (2.30%)  
MORE ON IF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0910.4410.4910.4310.4456,00010.44
24-Nov-0910.1610.3610.1310.3153,40010.31
23-Nov-0910.1010.3010.1010.1829,50010.18
20-Nov-0910.0910.1010.0410.0826,50010.08
19-Nov-0910.2810.2810.0610.0647,70010.06
18-Nov-0910.4610.5110.3610.3917,30010.39
17-Nov-0910.6510.6510.4610.5030,10010.50
16-Nov-0910.3010.7010.3010.51116,30010.51
13-Nov-099.9610.309.9610.2373,30010.23
12-Nov-0910.0710.179.959.9616,6009.96
11-Nov-099.9610.099.8510.0644,10010.06
10-Nov-0910.1510.159.7610.0054,50010.00
9-Nov-099.9810.209.9810.1516,70010.15
6-Nov-099.7110.009.699.8444,5009.84
5-Nov-099.579.739.579.6819,5009.68
4-Nov-099.509.689.509.5831,6009.58
3-Nov-099.219.389.209.3858,6009.38
2-Nov-099.229.509.159.4568,8009.45
30-Oct-099.519.519.329.43139,9009.43
29-Oct-099.269.609.269.5840,2009.58
28-Oct-099.609.608.939.20230,0009.20
27-Oct-0910.0610.069.559.67191,4009.67
26-Oct-0910.1810.249.849.9047,9009.90
23-Oct-0910.2910.3010.0510.1841,80010.18
22-Oct-0910.0710.149.8710.1151,10010.11
21-Oct-0910.2910.3710.0410.20114,20010.20
20-Oct-0910.4010.5010.1510.3043,10010.30
19-Oct-0910.2010.3710.0110.3756,70010.37
16-Oct-0910.1510.3810.1110.2715,40010.27
15-Oct-0910.1210.3910.1210.3822,10010.38
14-Oct-099.8910.419.8910.4187,50010.41
13-Oct-0910.0910.099.459.90132,6009.90
12-Oct-0910.2810.309.9110.0883,30010.08
9-Oct-0910.2410.3510.2310.3025,80010.30
8-Oct-0910.4910.7210.3310.3325,20010.33
7-Oct-0910.2610.4810.1610.4646,80010.46
6-Oct-0910.0110.3510.0110.2569,90010.25
5-Oct-099.729.959.729.8952,9009.89
2-Oct-099.639.659.279.6158,4009.61
1-Oct-099.919.949.639.6319,0009.63
30-Sep-0910.3610.369.819.8926,7009.89
29-Sep-0910.2010.209.539.8431,1009.84
28-Sep-099.719.959.719.8443,8009.84
28-Sep-09 $ 0.007 Dividend
25-Sep-099.649.869.649.7636,0009.75
24-Sep-0910.2610.269.599.7034,6009.69
23-Sep-099.9610.049.959.9542,3009.94
22-Sep-099.799.909.799.8928,3009.88
21-Sep-099.959.959.429.7247,6009.71
18-Sep-099.799.899.779.7921,9009.78
17-Sep-099.759.859.689.7339,0009.72
16-Sep-099.699.799.559.7654,2009.75
15-Sep-099.399.509.319.4219,1009.41
14-Sep-099.159.339.139.2525,0009.24
11-Sep-099.499.509.369.4110,8009.40
10-Sep-099.149.509.139.39118,6009.38
9-Sep-099.109.359.019.1544,4009.14
8-Sep-098.989.108.989.1030,6009.09
4-Sep-098.658.938.658.9337,9008.92
3-Sep-098.638.808.628.8055,6008.79
2-Sep-098.608.608.488.5510,9008.54
1-Sep-098.528.748.488.4871,5008.47
31-Aug-098.738.808.608.6852,5008.67
28-Aug-098.828.908.688.8492,6008.83
27-Aug-098.808.808.628.7840,5008.77
26-Aug-098.818.838.668.8298,0008.81
25-Aug-098.918.948.838.8428,8008.83
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions