NEW IRELAND FD - 30 Year Stock Price History | IRL

Historical daily share price chart and data for NEW IRELAND FD since 1990 adjusted for splits. The latest closing stock price for NEW IRELAND FD as of January 27, 2020 is 9.74.
  • The all-time high NEW IRELAND FD stock closing price was 38.11 on February 26, 2007.
  • The NEW IRELAND FD 52-week high stock price is 10.08, which is 3.5% above the current share price.
  • The NEW IRELAND FD 52-week low stock price is 8.04, which is 17.5% below the current share price.
  • The average NEW IRELAND FD stock price for the last 52 weeks is 9.06.
NEW IRELAND FD Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 9.9128 10.0700 10.0700 9.7400 9.7400 -1.72%
2019 8.9681 8.4600 9.9300 8.1100 9.9100 18.68%
2018 11.1240 12.5450 13.0600 7.7600 8.3500 -33.36%
2017 13.2833 11.9200 14.2200 11.9200 12.5300 4.68%
2016 12.4873 13.7000 13.7000 11.0500 11.9700 -14.07%
2015 13.5571 12.6600 15.1100 12.2200 13.9300 10.38%
2014 13.3115 12.7300 14.5400 11.4500 12.6200 -1.71%
2013 11.0119 9.2000 12.8400 9.2000 12.8400 41.10%
2012 7.9388 7.1900 9.1000 6.9100 9.1000 31.12%
2011 7.5237 7.0200 8.6800 6.5200 6.9400 1.17%
2010 6.6264 7.3000 7.8400 5.7000 6.8600 -3.38%
2009 6.1303 5.0000 8.7200 3.2200 7.1000 54.01%
2008 14.8883 20.9000 21.0000 4.0600 4.6100 -77.14%
2007 30.6590 35.5500 38.1100 19.1200 20.1700 -45.19%
2006 26.3881 22.4500 36.8000 22.2100 36.8000 67.42%
2005 21.7928 21.0000 24.0500 19.9200 21.9800 4.12%
2004 16.4401 14.8800 21.4900 13.8000 21.1100 41.77%
2003 11.3655 9.3000 14.8900 8.7900 14.8900 62.55%
2002 9.8874 11.0800 11.2500 7.7200 9.1600 -16.35%
2001 12.3184 13.5600 15.4700 9.6100 10.9500 -19.25%
2000 14.5880 15.2500 16.2500 12.2500 13.5600 -11.43%
1999 17.3476 21.5000 23.0600 14.6900 15.3100 -25.54%
1998 19.8737 18.1900 24.9400 14.5600 20.5600 13.47%
1997 15.8687 14.1200 18.1200 14.0000 18.1200 28.33%
1996 13.4064 12.0000 14.7500 12.0000 14.1200 20.17%
1995 10.7212 8.7500 12.5000 8.6200 11.7500 36.31%
1994 9.4865 9.1200 11.0000 8.3800 8.6200 -6.81%
1993 7.9853 6.6200 9.3800 6.3800 9.2500 39.73%
1992 7.5572 7.6200 8.2500 6.3800 6.6200 -13.12%
1991 7.6930 7.1200 8.6200 6.6200 7.6200 5.10%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.049B $0.000B
IRISH INVT FD I is a non-diversified, closed-end management investment company whose investment objective is long term capital appreciation through investment primarily in equity securities of Irish companies.
Stock Name Country Market Cap PE Ratio
Sea (SE) Singapore $14.825B 0.00
Pershing Square Holdings (PSHZF) $4.693B 0.00
Carlyle Group (CG) United States $3.954B 31.22
Lifestyle Holdings (LFSYY) Hong Kong, SAR China $1.704B 0.00
Compass Diversified Holdings (CODI) United States $1.422B 17.33
Taiwan Fund (TWN) United States $0.167B 0.00
Equus Total Return (EQS) United States $0.023B 0.00
GSV Capital Corp (SSSS) United States $0.000B 0.00