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

The India Fund, Inc. (NY: IFN )

18.01 +0.08 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2015 7.994 7.994 7.879 7.879 319,572 -0.10(-1.24%)
Oct 29, 2015 8.004 8.034 7.952 7.978 182,043 -0.07(-0.87%)
Oct 28, 2015 8.083 8.142 8.000 8.048 348,471 -0.06(-0.71%)
Oct 27, 2015 8.096 8.118 8.079 8.106 305,930 -0.02(-0.24%)
Oct 26, 2015 8.176 8.176 8.109 8.125 281,254 -0.10(-1.24%)
Oct 23, 2015 8.233 8.288 8.221 8.227 292,333 +0.01(+0.08%)
Oct 22, 2015 8.106 8.294 8.106 8.221 305,545 +0.17(+2.10%)
Oct 21, 2015 8.122 8.122 8.035 8.051 286,137 -0.08(-0.94%)
Oct 20, 2015 8.090 8.134 8.067 8.128 387,644 +0.02(+0.28%)
Oct 19, 2015 8.118 8.173 8.080 8.106 214,666 -0.02(-0.20%)
Oct 16, 2015 8.103 8.134 8.093 8.122 270,626 +0.05(+0.59%)
Oct 15, 2015 8.077 8.131 8.045 8.074 228,793 +0.09(+1.08%)
Oct 14, 2015 8.058 8.068 7.975 7.988 279,437 -0.05(-0.67%)
Oct 13, 2015 8.058 8.138 8.035 8.042 456,346 -0.06(-0.71%)
Oct 12, 2015 8.042 8.129 8.016 8.099 285,053 +0.03(+0.32%)
Oct 09, 2015 8.077 8.128 8.064 8.074 263,133 +0.02(+0.24%)
Oct 08, 2015 8.064 8.087 8.039 8.055 325,429 -0.07(-0.86%)
Oct 07, 2015 8.128 8.173 8.093 8.125 92,940 +0.03(+0.39%)
Oct 06, 2015 8.077 8.103 8.039 8.093 211,393 +0.04(+0.48%)
Oct 05, 2015 7.869 8.064 7.869 8.055 261,604 +0.19(+2.35%)
Oct 02, 2015 7.742 7.905 7.732 7.869 241,877 +0.12(+1.57%)
Oct 01, 2015 7.726 7.790 7.703 7.748 352,111 -0.03(-0.37%)
Sep 30, 2015 7.697 7.818 7.646 7.777 487,757 +0.21(+2.83%)
Sep 29, 2015 7.387 7.595 7.387 7.563 430,623 +0.23(+3.13%)
Sep 28, 2015 7.534 7.566 7.244 7.333 639,651 -0.28(-3.69%)
Sep 25, 2015 7.640 7.710 7.595 7.614 523,779 +0.03(+0.34%)
Sep 24, 2015 7.611 7.659 7.582 7.589 314,175 -0.07(-0.96%)
Sep 23, 2015 7.649 7.743 7.643 7.662 272,092 +0.02(+0.21%)
Sep 22, 2015 7.627 7.652 7.585 7.646 406,792 -0.16(-2.00%)
Sep 21, 2015 7.790 7.828 7.750 7.802 529,317 +0.08(+1.08%)
Sep 18, 2015 7.662 7.838 7.641 7.719 300,684 -0.01(-0.08%)
Sep 17, 2015 7.675 7.930 7.633 7.726 281,786 +0.03(+0.44%)
Sep 16, 2015 7.601 7.724 7.573 7.692 376,088 +0.09(+1.20%)
Sep 15, 2015 7.607 7.657 7.592 7.601 177,568 -0.01(-0.16%)
Sep 14, 2015 7.670 7.686 7.576 7.614 140,614 -0.05(-0.62%)
Sep 11, 2015 7.639 7.683 7.598 7.661 119,726 +0.04(+0.49%)
Sep 10, 2015 7.629 7.656 7.585 7.623 240,490 +0.01(+0.08%)
Sep 09, 2015 7.664 7.727 7.614 7.617 432,946 +0.01(+0.12%)
Sep 08, 2015 7.683 7.683 7.579 7.607 135,705 +0.03(+0.46%)
Sep 04, 2015 7.592 7.573 7.573 7.573 523,401 -0.19(-2.51%)
Sep 03, 2015 7.746 7.805 7.692 7.768 553,417 +0.13(+1.73%)
Sep 02, 2015 7.592 7.639 7.561 7.636 332,487 +0.08(+1.00%)
Sep 01, 2015 7.488 7.592 7.425 7.560 504,729 -0.10(-1.31%)
Aug 31, 2015 7.711 7.733 7.636 7.661 358,491 -0.14(-1.73%)
Aug 28, 2015 7.667 7.796 7.667 7.796 263,782 +0.07(+0.94%)
Aug 27, 2015 7.730 7.821 7.639 7.724 391,312 +0.08(+1.03%)
Aug 26, 2015 7.576 7.827 7.441 7.645 906,678 +0.12(+1.63%)
Aug 25, 2015 7.695 7.736 7.523 7.523 831,616 +0.18(+2.39%)
Aug 24, 2015 7.542 7.542 6.282 7.347 951,094 -0.48(-6.14%)
Aug 21, 2015 7.802 7.867 7.711 7.827 692,851 -0.05(-0.60%)
Aug 20, 2015 8.094 8.129 7.884 7.874 832,291 -0.33(-4.06%)
Aug 19, 2015 8.255 8.279 8.170 8.207 312,229 +0.02(+0.27%)
Aug 18, 2015 8.273 8.324 8.182 8.185 266,511 -0.15(-1.85%)
Aug 17, 2015 8.317 8.402 8.273 8.339 291,277 -0.05(-0.56%)
Aug 14, 2015 8.446 8.495 8.350 8.386 304,381 -0.00(-0.04%)
Aug 13, 2015 8.261 8.405 8.248 8.390 443,761 +0.10(+1.21%)
Aug 12, 2015 8.412 8.418 8.267 8.289 661,918 -0.23(-2.66%)
Aug 11, 2015 8.609 8.638 8.512 8.515 304,365 -0.24(-2.73%)
Aug 10, 2015 8.669 8.776 8.638 8.754 132,932 +0.06(+0.72%)
Aug 07, 2015 8.713 8.788 8.679 8.691 119,054 -0.04(-0.50%)
Aug 06, 2015 8.751 8.804 8.685 8.735 357,052 +0.00(+0.04%)
Aug 05, 2015 8.779 8.814 8.716 8.732 217,886 -0.03(-0.29%)
Aug 04, 2015 8.738 8.795 8.738 8.757 331,828 -0.02(-0.18%)
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.