New Ireland Fund, Inc (The) ( IRL) - Price History
Stock symbol IRL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for IRL (New Ireland Fund, Inc (The))
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.41 | $10.41 |
| December 2023 | $10.41 | $10.41 |
| November 2023 | $10.41 | $10.41 |
| October 2023 | $10.41 | $10.41 |
| September 2023 | $10.41 | $10.41 |
| August 2023 | $10.41 | $10.41 |
| July 2023 | $10.41 | $10.41 |
| June 2023 | $10.41 | $10.41 |
| May 2023 | $10.41 | $10.41 |
| April 2023 | $10.41 | $10.41 |
| February 2023 | $10.49 | $10.49 |
| January 2023 | $10.41 | $10.41 |
| December 2022 | $9.35 | $9.35 |
| November 2022 | $9.07 | $9.27 |
| October 2022 | $8.27 | $8.45 |
| September 2022 | $6.43 | $6.57 |
| August 2022 | $7.38 | $7.54 |
| July 2022 | $7.44 | $7.60 |
| June 2022 | $7.75 | $7.92 |
| May 2022 | $8.31 | $8.49 |
| April 2022 | $8.57 | $8.75 |
| March 2022 | $9.05 | $9.25 |
| February 2022 | $10.17 | $10.39 |
| January 2022 | $10.49 | $10.72 |
| December 2021 | $10.92 | $11.16 |
| November 2021 | $9.93 | $12.32 |
| October 2021 | $10.12 | $12.55 |
| September 2021 | $9.93 | $12.32 |
| August 2021 | $10.73 | $13.31 |
| July 2021 | $10.05 | $12.46 |
| June 2021 | $9.83 | $12.19 |
| May 2021 | $9.94 | $12.33 |
| April 2021 | $10.80 | $13.40 |
| March 2021 | $9.10 | $11.28 |
| February 2021 | $8.58 | $10.64 |
| January 2021 | $8.46 | $10.48 |
| December 2020 | $8.37 | $10.38 |
| November 2020 | $7.46 | $9.53 |
| October 2020 | $6.14 | $7.85 |
| September 2020 | $6.58 | $8.41 |
| August 2020 | $6.83 | $8.73 |
| July 2020 | $6.48 | $8.28 |
| June 2020 | $6.07 | $7.75 |
| May 2020 | $5.72 | $7.31 |
| April 2020 | $5.36 | $6.85 |
| March 2020 | $4.83 | $6.17 |
| February 2020 | $6.70 | $8.56 |
| January 2020 | $7.48 | $9.56 |
| December 2019 | $7.76 | $9.91 |
| November 2019 | $7.40 | $9.45 |
| October 2019 | $7.09 | $9.06 |
| September 2019 | $6.70 | $8.56 |
| August 2019 | $6.42 | $8.29 |
| July 2019 | $6.71 | $8.66 |
| June 2019 | $6.95 | $8.97 |
| May 2019 | $6.78 | $8.85 |
| April 2019 | $7.23 | $9.45 |
| March 2019 | $6.90 | $9.01 |
| February 2019 | $7.09 | $9.37 |
| January 2019 | $6.62 | $8.75 |
| December 2018 | $6.32 | $8.35 |
| November 2018 | $6.50 | $8.71 |
| October 2018 | $6.85 | $9.18 |
| September 2018 | $7.88 | $10.56 |
| August 2018 | $8 | $11.01 |
| July 2018 | $8.17 | $11.25 |
| June 2018 | $8.48 | $11.68 |
| May 2018 | $8.54 | $12.05 |
| April 2018 | $8.54 | $12.05 |
| March 2018 | $8.54 | $12.05 |
| February 2018 | $8.52 | $12.31 |
| January 2018 | $8.99 | $12.99 |
| December 2017 | $8.67 | $12.53 |
| November 2017 | $8.50 | $12.56 |
| October 2017 | $9.23 | $13.65 |
| September 2017 | $9.28 | $13.72 |
| August 2017 | $9.01 | $13.63 |
| July 2017 | $9.24 | $13.97 |
| June 2017 | $9.15 | $13.83 |
| May 2017 | $9.08 | $14.04 |
| April 2017 | $8.96 | $13.86 |
| March 2017 | $8.19 | $12.66 |
| February 2017 | $7.90 | $12.47 |
| January 2017 | $7.92 | $12.50 |
| December 2016 | $7.59 | $11.97 |
| November 2016 | $7.37 | $11.88 |
| October 2016 | $7.23 | $11.65 |
| September 2016 | $7.59 | $12.24 |
| August 2016 | $7.69 | $12.67 |
| July 2016 | $7.22 | $11.90 |
| June 2016 | $7.19 | $11.85 |
| May 2016 | $8.07 | $13.61 |
| April 2016 | $7.89 | $13.31 |
| March 2016 | $7.70 | $12.98 |
| February 2016 | $7.18 | $12.42 |
| January 2016 | $7.48 | $12.94 |
| December 2015 | $8.05 | $13.93 |
| November 2015 | $7.43 | $14.07 |
| October 2015 | $7.19 | $13.60 |
| September 2015 | $7.11 | $13.45 |
| August 2015 | $7.17 | $13.85 |
| July 2015 | $7.19 | $13.89 |
| June 2015 | $7.12 | $13.75 |
| May 2015 | $7.01 | $13.83 |
| April 2015 | $6.80 | $13.41 |
| March 2015 | $6.61 | $13.04 |
| February 2015 | $6.64 | $13.38 |
| January 2015 | $6.17 | $12.44 |
| December 2014 | $6.26 | $12.62 |
| November 2014 | $6.26 | $12.90 |
| October 2014 | $5.96 | $12.28 |
| September 2014 | $6.15 | $12.67 |
| August 2014 | $6.38 | $13.46 |
| July 2014 | $6.21 | $13.10 |
| June 2014 | $6.46 | $13.63 |
| May 2014 | $6.60 | $13.92 |
| April 2014 | $6.71 | $14.14 |
| March 2014 | $6.82 | $14.37 |
| February 2014 | $6.86 | $14.47 |
| January 2014 | $6.06 | $12.77 |
| December 2013 | $6.09 | $12.84 |
| November 2013 | $5.82 | $12.35 |
| October 2013 | $5.85 | $12.40 |
| September 2013 | $5.56 | $11.78 |
| August 2013 | $5.45 | $11.55 |
| July 2013 | $5.31 | $11.25 |
| June 2013 | $4.90 | $10.40 |
| May 2013 | $4.98 | $10.56 |
| April 2013 | $4.84 | $10.27 |
| March 2013 | $4.90 | $10.38 |
| February 2013 | $4.67 | $9.90 |
| January 2013 | $4.66 | $9.88 |
| December 2012 | $4.29 | $9.10 |
| November 2012 | $4.11 | $8.71 |
| October 2012 | $4.17 | $8.84 |
| September 2012 | $4.01 | $8.50 |
| August 2012 | $3.61 | $7.66 |
| July 2012 | $3.48 | $7.37 |
| June 2012 | $3.45 | $7.31 |
| May 2012 | $3.58 | $7.58 |
| April 2012 | $3.82 | $8.11 |
| March 2012 | $3.83 | $8.12 |
| February 2012 | $3.76 | $7.97 |
| January 2012 | $3.44 | $7.29 |
| December 2011 | $3.27 | $6.94 |
| November 2011 | $3.33 | $7.08 |
| October 2011 | $3.58 | $7.61 |
| September 2011 | $3.29 | $7 |
| August 2011 | $3.51 | $7.47 |
| July 2011 | $3.74 | $7.95 |
| June 2011 | $4.03 | $8.57 |
| May 2011 | $4 | $8.50 |
| April 2011 | $3.94 | $8.39 |
| March 2011 | $3.59 | $7.64 |
| February 2011 | $3.46 | $7.36 |
| January 2011 | $3.41 | $7.25 |
| December 2010 | $3.23 | $6.86 |
| November 2010 | $2.94 | $6.32 |
| October 2010 | $3.03 | $6.51 |
| September 2010 | $2.94 | $6.30 |
| August 2010 | $2.70 | $5.79 |
| July 2010 | $2.94 | $6.32 |
| June 2010 | $2.74 | $5.88 |
| May 2010 | $2.98 | $6.39 |
| April 2010 | $3.46 | $7.43 |
| March 2010 | $3.42 | $7.34 |
| February 2010 | $3.07 | $6.59 |
| January 2010 | $3.18 | $6.83 |
| December 2009 | $3.31 | $7.10 |
| November 2009 | $3.39 | $7.28 |
| October 2009 | $3.30 | $7.09 |
| September 2009 | $3.81 | $8.17 |
| August 2009 | $3.30 | $7.07 |
| July 2009 | $3.04 | $6.53 |
| June 2009 | $3.01 | $6.46 |
| May 2009 | $2.91 | $6.25 |
| April 2009 | $2.36 | $5.06 |
| March 2009 | $1.90 | $4.07 |
| February 2009 | $1.65 | $3.55 |
| January 2009 | $2.03 | $4.36 |
| December 2008 | $2.15 | $4.61 |
| November 2008 | $2 | $4.30 |
| October 2008 | $2.62 | $8.95 |
| September 2008 | $3.30 | $11.30 |
| August 2008 | $4.14 | $14.16 |
| July 2008 | $4.43 | $15.15 |
| June 2008 | $4.96 | $16.98 |
| May 2008 | $5.93 | $20.29 |
| April 2008 | $5.92 | $20.23 |
| March 2008 | $5.63 | $19.25 |
| February 2008 | $5.62 | $19.23 |
| January 2008 | $5.84 | $19.98 |
| December 2007 | $5.90 | $20.17 |
| November 2007 | $6.54 | $22.35 |
| October 2007 | $6.80 | $28.96 |
| September 2007 | $6.60 | $28.15 |
| August 2007 | $6.54 | $27.87 |
| July 2007 | $6.64 | $28.30 |
| June 2007 | $7.11 | $30.32 |
| May 2007 | $8 | $34.09 |
| April 2007 | $8.44 | $35.97 |
| March 2007 | $8.42 | $35.88 |
| February 2007 | $8.31 | $35.43 |
| January 2007 | $7.81 | $33.30 |
| December 2006 | $8.63 | $36.80 |
| November 2006 | $7.10 | $30.26 |
| October 2006 | $6.59 | $30.67 |
| September 2006 | $6.22 | $28.96 |
| August 2006 | $5.88 | $27.34 |
| July 2006 | $5.45 | $25.35 |
| June 2006 | $5.25 | $24.45 |
| May 2006 | $5.39 | $25.07 |
| April 2006 | $5.66 | $26.36 |
| March 2006 | $5.41 | $25.18 |
| February 2006 | $5.12 | $23.85 |
| January 2006 | $4.94 | $22.98 |
| December 2005 | $4.72 | $21.98 |
| November 2005 | $4.36 | $20.29 |
| October 2005 | $4.30 | $21.95 |
| September 2005 | $4.56 | $23.25 |
| August 2005 | $4.58 | $23.35 |
| July 2005 | $4.35 | $22.20 |
| June 2005 | $4.24 | $21.65 |
| May 2005 | $4.15 | $21.17 |
| April 2005 | $4.16 | $21.20 |
| March 2005 | $4.25 | $21.69 |
| February 2005 | $4.39 | $22.42 |
| January 2005 | $4.10 | $20.92 |
| December 2004 | $4.14 | $21.11 |
| November 2004 | $3.95 | $20.20 |
| October 2004 | $3.61 | $18.46 |
| September 2004 | $3.27 | $16.70 |
| August 2004 | $3.13 | $15.98 |
| July 2004 | $3.12 | $15.94 |
| June 2004 | $3.08 | $15.72 |
| May 2004 | $2.88 | $14.69 |
| April 2004 | $2.94 | $15 |
| March 2004 | $2.94 | $15.03 |
| February 2004 | $3.14 | $16.07 |
| January 2004 | $2.98 | $15.20 |
| December 2003 | $2.91 | $14.89 |
| November 2003 | $2.64 | $13.60 |
| October 2003 | $2.69 | $13.81 |
| September 2003 | $2.42 | $12.43 |
| August 2003 | $2.23 | $11.45 |
| July 2003 | $2.26 | $11.61 |
| June 2003 | $2.25 | $11.55 |
| May 2003 | $2.12 | $10.88 |
| April 2003 | $1.97 | $10.12 |
| March 2003 | $1.81 | $9.30 |
| February 2003 | $1.72 | $8.85 |
| January 2003 | $1.80 | $9.27 |
| December 2002 | $1.78 | $9.16 |
| November 2002 | $1.82 | $9.33 |
| October 2002 | $1.69 | $8.67 |
| September 2002 | $1.67 | $8.60 |
| August 2002 | $1.87 | $9.60 |
| July 2002 | $1.79 | $9.20 |
| June 2002 | $2.08 | $10.70 |
| May 2002 | $2.17 | $11.15 |
| April 2002 | $2.10 | $10.80 |
| March 2002 | $2.04 | $10.50 |
| February 2002 | $1.94 | $10 |
| January 2002 | $2.03 | $10.45 |
| December 2001 | $2.13 | $10.95 |
| November 2001 | $2.03 | $10.42 |
| October 2001 | $2 | $11.02 |
| September 2001 | $1.83 | $10.09 |
| August 2001 | $2.23 | $12.26 |
| July 2001 | $2.23 | $12.26 |
| June 2001 | $2.33 | $12.85 |
| May 2001 | $2.36 | $13.01 |
| April 2001 | $2.28 | $12.55 |
| March 2001 | $2.15 | $11.86 |
| February 2001 | $2.56 | $14.12 |
| January 2001 | $2.74 | $15.09 |
| December 2000 | $2.46 | $13.56 |
| November 2000 | $2.22 | $12.25 |
| October 2000 | $2.30 | $15.19 |
| September 2000 | $2.31 | $15.25 |
| August 2000 | $2.20 | $14.56 |
| July 2000 | $2.18 | $14.38 |
| June 2000 | $2.10 | $13.88 |
| May 2000 | $2.11 | $13.94 |
| April 2000 | $2.20 | $14.56 |
| March 2000 | $2.40 | $15.88 |
| February 2000 | $2.38 | $15.69 |
| January 2000 | $2.27 | $15 |
| December 1999 | $2.32 | $15.31 |
| November 1999 | $2.15 | $15.88 |
| October 1999 | $2.22 | $16.38 |
| September 1999 | $2.16 | $15.94 |
| August 1999 | $2.19 | $16.19 |
| July 1999 | $2.27 | $16.75 |
| June 1999 | $2.24 | $16.50 |
| May 1999 | $2.22 | $16.38 |
| April 1999 | $2.47 | $18.25 |
| March 1999 | $2.46 | $18.12 |
| February 1999 | $2.52 | $18.56 |
| January 1999 | $2.92 | $21.56 |
| December 1998 | $2.79 | $20.56 |
| November 1998 | $2.44 | $19.12 |
| October 1998 | $2.28 | $17.88 |
| September 1998 | $2.10 | $16.50 |
| August 1998 | $1.93 | $15.12 |
| July 1998 | $2.62 | $20.56 |
| June 1998 | $2.82 | $22.06 |
| May 1998 | $2.89 | $22.62 |
| April 1998 | $3.16 | $24.75 |
| March 1998 | $2.78 | $21.81 |
| February 1998 | $2.54 | $19.94 |
| January 1998 | $2.29 | $17.94 |
| December 1997 | $2.31 | $18.12 |
| November 1997 | $1.93 | $15.81 |
| October 1997 | $1.92 | $15.75 |
| September 1997 | $2.07 | $16.94 |
| August 1997 | $2.04 | $16.75 |
| July 1997 | $2.04 | $16.69 |
| June 1997 | $1.96 | $16.06 |
| May 1997 | $1.95 | $16 |
| April 1997 | $1.82 | $14.88 |
| March 1997 | $1.83 | $15 |
| February 1997 | $1.80 | $14.75 |
| January 1997 | $1.72 | $14.12 |
| December 1996 | $1.72 | $14.12 |
| November 1996 | $1.66 | $14.12 |
| October 1996 | $1.64 | $14 |
| September 1996 | $1.61 | $13.75 |
| August 1996 | $1.54 | $13.12 |
| July 1996 | $1.48 | $12.62 |
| June 1996 | $1.54 | $13.12 |
| May 1996 | $1.52 | $13 |
| April 1996 | $1.51 | $12.88 |
| March 1996 | $1.64 | $14 |
| February 1996 | $1.63 | $13.88 |
| January 1996 | $1.51 | $12.88 |
| December 1995 | $1.38 | $11.75 |
| November 1995 | $1.37 | $12 |
| October 1995 | $1.29 | $11.25 |
| September 1995 | $1.33 | $11.62 |
| August 1995 | $1.30 | $11.38 |
| July 1995 | $1.33 | $11.62 |
| June 1995 | $1.26 | $11 |
| May 1995 | $1.30 | $11.38 |
| April 1995 | $1.13 | $9.88 |
| March 1995 | $1.06 | $9.25 |
| February 1995 | $1.13 | $9.88 |
| January 1995 | $1.03 | $9 |
| December 1994 | $0.99 | $8.62 |
| November 1994 | $1.02 | $9 |
| October 1994 | $1.14 | $10.12 |
| September 1994 | $1.17 | $10.38 |
| August 1994 | $1.13 | $10 |
| July 1994 | $1.02 | $9 |
| June 1994 | $0.95 | $8.38 |
| May 1994 | $1 | $8.88 |
| April 1994 | $1.03 | $9.12 |
| March 1994 | $1.03 | $9.12 |
| February 1994 | $1.16 | $10.25 |
| January 1994 | $1.20 | $10.62 |
| December 1993 | $1.05 | $9.25 |
| November 1993 | $0.96 | $8.50 |
| October 1993 | $0.99 | $8.75 |
| September 1993 | $0.96 | $8.50 |
| August 1993 | $1.02 | $9 |
| July 1993 | $0.90 | $8 |
| June 1993 | $0.86 | $7.62 |
| May 1993 | $0.89 | $7.88 |
| April 1993 | $0.92 | $8.12 |
| March 1993 | $0.86 | $7.62 |
| February 1993 | $0.75 | $6.62 |
| January 1993 | $0.82 | $7.25 |
| December 1992 | $0.75 | $6.62 |
| November 1992 | $0.74 | $6.75 |
| October 1992 | $0.76 | $7 |
| September 1992 | $0.82 | $7.50 |
| August 1992 | $0.86 | $7.88 |
| July 1992 | $0.86 | $7.88 |
| June 1992 | $0.84 | $7.75 |
| May 1992 | $0.87 | $8 |
| April 1992 | $0.83 | $7.62 |
| March 1992 | $0.80 | $7.38 |
| February 1992 | $0.84 | $7.75 |
| January 1992 | $0.86 | $7.88 |
| December 1991 | $0.83 | $7.62 |
| November 1991 | $0.80 | $7.75 |
| October 1991 | $0.81 | $7.88 |
| September 1991 | $0.80 | $7.75 |
| August 1991 | $0.78 | $7.62 |
| July 1991 | $0.78 | $7.62 |
| June 1991 | $0.73 | $7.12 |
| May 1991 | $0.80 | $7.75 |
| April 1991 | $0.80 | $7.75 |
| March 1991 | $0.82 | $8 |
| February 1991 | $0.86 | $8.38 |
| January 1991 | $0.73 | $7.12 |
| December 1990 | $0.75 | $7.25 |
| November 1990 | $0.69 | $7 |
| October 1990 | $0.69 | $7 |
| September 1990 | $0.66 | $6.75 |
| August 1990 | $0.74 | $7.50 |
| July 1990 | $0.91 | $9.25 |
| June 1990 | $0.93 | $9.50 |
| May 1990 | $0.88 | $9 |
| April 1990 | $0.91 | $9.25 |
| March 1990 | $1.18 | $12 |
IRL
Price: $10.41
52 week price:
Dividend Yield: 21.90%
Forward Dividend Yield: 3.84%
Payout Ratio: -18.28%
Dividend Per Share: 0.40 USD
Earnings Per Share: -2.19 USD
P/E Ratio: 2.42
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 10361
Market Capitalization: 37.8 million
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%