Historical Stock Price
IRL historical stock prices picture
IRL (IRL) has the following price history information. Looking back at IRL historical stock prices for the last five trading days, on February 21, 2023, IRL opened at $10.58, traded as high as $10.60 and as low as $10.58, and closed at $10.59. Trading volume was a total of 3.90K shares. On February 22, 2023, IRL opened at $10.59, traded as high as $10.62 and as low as $10.59, and closed at $10.60. Trading volume was a total of 10.60K shares. On February 23, 2023, IRL opened at $10.55, traded as high as $10.55 and as low as $10.47, and closed at $10.47. Trading volume was a total of 8.10K shares. On February 24, 2023, IRL opened at $10.30, traded as high as $10.42 and as low as $10.30, and closed at $10.42. Trading volume was a total of 15.70K shares. On February 27, 2023, IRL opened at $10.42, traded as high as $10.46 and as low as $10.40, and closed at $10.41. Trading volume was a total of 24.90K shares.

IRL Historical Stock Prices By Date:

IRL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into IRL shares, starting with a $10,000 purchase of IRL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 02/27/2023
Start price/share: $14.52
End price/share: $10.41
Starting shares: 688.71
Ending shares: 1,427.68
Dividends reinvested/share: $8.89
Total return: 48.62%
Average Annual Total Return: 4.54%
Starting investment: $10,000.00
Ending investment: $14,856.10
Years: 8.92
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 02/27/2023
Start price/share: $14.52
End price/share: $10.41
Dividends collected/share: $8.89
Total return: 32.95%
Average Annual Total Return: 3.25%
Starting investment: $10,000.00
Ending investment: $13,299.36
Years: 8.92
Date Open High Low Close Volume
02/21/2023 $10.58 $10.60 $10.58 $10.59 3.90K
02/22/2023 $10.59 $10.62 $10.59 $10.60 10.60K
02/23/2023 $10.55 $10.55 $10.47 $10.47 8.10K
02/24/2023 $10.30 $10.42 $10.30 $10.42 15.70K
02/27/2023 $10.42 $10.46 $10.40 $10.41 24.90K
The New Ireland Fund is a non-diversified, closed-end management investment company. The Fund's investment objective is long-term capital appreciation through investment primarily in equity securities of Irish companies. Under normal circumstances, the Fund invests at least 80% of its total assets in Irish equity and fixed income securities. At least 65% of the Fund's total assets will be invested in equity securities of issuers organized under the laws of Ireland (Irish Companies). Accordingly, the Fund's assets invested in equity securities of Irish Companies may include investments in companies that are organized in Ireland, but have limited business activities in Ireland.
Date Close
02/21/2023$10.59
02/22/2023$10.60
02/23/2023$10.47
02/24/2023$10.42
02/27/2023$10.41
IRL is categorized under the Financials sector; below are some other companies in the same sector:

IRM Historical Stock Prices
IROQ Historical Stock Prices
IRR Historical Stock Prices
IRS Historical Stock Prices
IRT Historical Stock Prices
IRV Historical Stock Prices
IRY Historical Stock Prices
ISBC Historical Stock Prices
ISD Historical Stock Prices
ISHG Historical Stock Prices

Also explore: IRL shares outstanding history

Email EnvelopeFree IRL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


IRL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.