Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The India Fund, Inc. (NY: IFN )

18.00 -0.01 (-0.06%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.162 8.198 8.128 8.164 505,882 +0.02(+0.22%)
Oct 28, 2010 8.209 8.213 8.113 8.147 622,876 -0.01(-0.14%)
Oct 27, 2010 8.252 8.260 8.104 8.158 1,008,401 -0.17(-2.05%)
Oct 25, 2010 8.322 8.361 8.316 8.329 1,240,990 +0.09(+1.09%)
Oct 22, 2010 8.316 8.322 8.239 8.239 1,276,021 -0.12(-1.46%)
Oct 21, 2010 8.275 8.402 8.275 8.361 1,643,865 +0.15(+1.85%)
Oct 20, 2010 8.087 8.235 8.077 8.209 945,276 +0.15(+1.80%)
Oct 19, 2010 8.162 8.218 8.025 8.064 1,986,285 -0.22(-2.66%)
Oct 18, 2010 8.252 8.288 8.239 8.284 1,378,420 +0.03(+0.31%)
Oct 15, 2010 8.295 8.301 8.181 8.258 722,309 -0.07(-0.87%)
Oct 14, 2010 8.393 8.402 8.269 8.331 954,056 -0.09(-1.02%)
Oct 13, 2010 8.346 8.455 8.322 8.417 1,458,787 +0.21(+2.50%)
Oct 12, 2010 8.207 8.224 8.148 8.211 1,351,617 -0.02(-0.21%)
Oct 11, 2010 8.273 8.316 8.213 8.228 1,559,620 +0.01(+0.16%)
Oct 08, 2010 8.216 8.235 8.042 8.216 1,497,659 +0.15(+1.80%)
Oct 07, 2010 8.119 8.145 8.064 8.070 1,148,662 -0.05(-0.61%)
Oct 06, 2010 8.122 8.126 8.068 8.119 777,445 +0.00(+0.03%)
Oct 05, 2010 8.000 8.124 7.931 8.117 1,806,120 +0.17(+2.10%)
Oct 04, 2010 7.822 7.955 7.814 7.951 1,022,308 +0.06(+0.81%)
Oct 01, 2010 7.886 7.951 7.878 7.886 1,500,040 +0.11(+1.43%)
Sep 30, 2010 7.765 7.824 7.717 7.775 747,377 +0.01(+0.19%)
Sep 29, 2010 7.750 7.812 7.720 7.760 846,726 -0.01(-0.19%)
Sep 28, 2010 7.752 7.784 7.703 7.775 858,753 +0.01(+0.08%)
Sep 27, 2010 7.784 7.801 7.733 7.769 740,940 -0.02(-0.27%)
Sep 24, 2010 7.758 7.809 7.728 7.790 894,860 +0.21(+2.76%)
Sep 23, 2010 7.622 7.658 7.536 7.581 1,161,928 -0.13(-1.63%)
Sep 22, 2010 7.837 7.856 7.698 7.707 1,328,481 -0.15(-1.87%)
Sep 21, 2010 7.863 7.905 7.826 7.854 930,428 -0.03(-0.38%)
Sep 20, 2010 7.728 7.910 7.728 7.884 1,445,229 +0.20(+2.64%)
Sep 17, 2010 7.681 7.681 7.549 7.681 1,323,299 +0.09(+1.12%)
Sep 15, 2010 7.575 7.611 7.562 7.596 624,914 +0.04(+0.51%)
Sep 14, 2010 7.560 7.605 7.549 7.558 913,880 -0.04(-0.48%)
Sep 13, 2010 7.468 7.611 7.468 7.594 2,056,484 +0.14(+1.83%)
Sep 10, 2010 7.406 7.464 7.391 7.457 1,228,478 +0.10(+1.30%)
Sep 09, 2010 7.385 7.411 7.344 7.362 1,351,163 +0.02(+0.26%)
Sep 08, 2010 7.278 7.357 7.276 7.342 1,371,181 +0.14(+1.95%)
Sep 07, 2010 7.234 7.261 7.199 7.202 968,787 -0.02(-0.32%)
Sep 03, 2010 7.176 7.248 7.176 7.225 771,387 +0.04(+0.50%)
Sep 02, 2010 7.163 7.197 7.142 7.189 624,257 +0.01(+0.15%)
Sep 01, 2010 7.138 7.184 7.118 7.178 754,464 +0.18(+2.59%)
Aug 31, 2010 6.997 7.044 6.956 6.997 5,158 +0.00(+0.06%)
Aug 30, 2010 6.982 7.037 6.967 6.993 1,041,461 -0.09(-1.26%)
Aug 27, 2010 7.082 7.082 6.918 7.082 909,388 +0.09(+1.28%)
Aug 26, 2010 7.003 7.061 6.990 6.993 1,265,185 -0.03(-0.36%)
Aug 25, 2010 6.973 7.029 6.935 7.018 883,362 -0.03(-0.42%)
Aug 24, 2010 7.018 7.080 7.018 7.048 1,011,332 -0.10(-1.43%)
Aug 23, 2010 7.197 7.221 7.112 7.150 1,637,559 -0.03(-0.42%)
Aug 20, 2010 7.133 7.195 7.118 7.180 1,463,621 +0.06(+0.87%)
Aug 19, 2010 7.146 7.180 7.097 7.118 1,154,566 -0.01(-0.09%)
Aug 18, 2010 7.029 7.144 7.016 7.125 1,177,904 +0.08(+1.18%)
Aug 17, 2010 6.967 7.057 6.943 7.042 1,016,458 +0.11(+1.60%)
Aug 16, 2010 6.909 6.973 6.854 6.931 432,340 -0.00(-0.06%)
Aug 13, 2010 6.935 6.941 6.843 6.935 659,159 +0.09(+1.34%)
Aug 12, 2010 6.773 6.865 6.773 6.843 1,575,084 +0.06(+0.85%)
Aug 11, 2010 6.760 6.833 6.741 6.786 703 -0.17(-2.45%)
Aug 10, 2010 6.903 6.984 6.877 6.956 735,266 -0.07(-0.97%)
Aug 09, 2010 7.005 7.035 6.971 7.025 422,732 +0.05(+0.70%)
Aug 06, 2010 6.976 6.976 6.880 6.976 546,031 +0.01(+0.12%)
Aug 05, 2010 6.888 6.999 6.865 6.967 845,951 -0.02(-0.34%)
Aug 04, 2010 6.907 7.005 6.907 6.990 543,654 +0.08(+1.20%)
Aug 03, 2010 6.916 6.926 6.835 6.907 1,007,389 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.