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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2011 5.394 5.401 5.325 5.398 2,226,429 +0.16(+2.96%)
Nov 29, 2011 5.248 5.275 5.206 5.243 672,691 -0.08(-1.44%)
Nov 28, 2011 5.325 5.357 5.270 5.320 1,474,430 +0.23(+4.45%)
Nov 25, 2011 5.068 5.169 5.068 5.093 653,505 +0.02(+0.39%)
Nov 23, 2011 5.123 5.128 5.046 5.073 1,306,085 -0.13(-2.42%)
Nov 22, 2011 5.233 5.253 5.179 5.199 1,487,788 -0.04(-0.75%)
Nov 21, 2011 5.312 5.362 5.147 5.238 2,002,420 -0.22(-4.02%)
Nov 18, 2011 5.445 5.492 5.423 5.458 844,088 -0.01(-0.23%)
Nov 17, 2011 5.613 5.613 5.460 5.470 1,017,772 -0.13(-2.33%)
Nov 16, 2011 5.660 5.726 5.598 5.600 1,107,385 -0.17(-2.99%)
Nov 15, 2011 5.721 5.773 5.677 5.773 910,448 -0.02(-0.34%)
Nov 14, 2011 5.810 5.815 5.726 5.793 1,260,170 -0.09(-1.51%)
Nov 11, 2011 5.857 5.943 5.834 5.881 642,863 +0.06(+1.06%)
Nov 10, 2011 5.817 5.901 5.770 5.820 888,919 +0.05(+0.85%)
Nov 09, 2011 5.903 5.935 5.731 5.770 916,952 -0.34(-5.52%)
Nov 08, 2011 6.108 6.108 6.002 6.108 515,890 +0.03(+0.57%)
Nov 07, 2011 6.095 6.157 6.046 6.073 1,613,299 -0.02(-0.36%)
Nov 04, 2011 6.103 6.103 5.987 6.095 768,248 -0.03(-0.56%)
Nov 03, 2011 6.157 6.162 6.095 6.130 937,985 +0.02(+0.28%)
Nov 02, 2011 6.073 6.118 6.054 6.113 602,137 +0.13(+2.14%)
Nov 01, 2011 5.958 6.026 5.943 5.985 583,301 -0.15(-2.37%)
Oct 31, 2011 6.243 6.243 6.127 6.130 654,683 -0.22(-3.41%)
Oct 28, 2011 6.324 6.361 6.263 6.347 660,668 -0.01(-0.15%)
Oct 27, 2011 6.270 6.434 6.264 6.357 1,716,486 +0.26(+4.28%)
Oct 26, 2011 6.068 6.098 5.990 6.095 1,135,211 +0.13(+2.10%)
Oct 25, 2011 6.083 6.088 5.958 5.970 1,034,676 -0.12(-1.90%)
Oct 24, 2011 5.972 6.088 5.965 6.086 790,544 +0.09(+1.56%)
Oct 21, 2011 5.953 5.992 5.908 5.992 745,449 +0.10(+1.76%)
Oct 20, 2011 5.913 5.970 5.871 5.889 889,573 -0.09(-1.48%)
Oct 19, 2011 5.992 6.017 5.918 5.977 771,054 -0.03(-0.57%)
Oct 18, 2011 5.911 6.024 5.834 6.012 1,230,367 +0.03(+0.58%)
Oct 17, 2011 6.041 6.041 5.913 5.977 1,361,376 -0.05(-0.86%)
Oct 14, 2011 6.051 6.110 5.972 6.029 899,164 +0.09(+1.45%)
Oct 13, 2011 5.913 5.945 5.842 5.943 682,427 -0.04(-0.66%)
Oct 12, 2011 5.972 6.066 5.972 5.982 1,442,125 +0.14(+2.32%)
Oct 11, 2011 5.778 5.852 5.739 5.847 833,239 -0.03(-0.46%)
Oct 10, 2011 5.800 5.874 5.800 5.874 597,155 +0.18(+3.11%)
Oct 07, 2011 5.753 5.753 5.655 5.696 732,354 -0.05(-0.90%)
Oct 06, 2011 5.615 5.748 5.561 5.748 1,258,680 +0.14(+2.41%)
Oct 05, 2011 5.514 5.615 5.482 5.613 965,385 +0.04(+0.80%)
Oct 04, 2011 5.499 5.583 5.438 5.568 1,805,836 +0.04(+0.76%)
Oct 03, 2011 5.650 5.714 5.527 5.527 978,151 -0.12(-2.18%)
Sep 30, 2011 5.748 5.770 5.650 5.650 1,019,201 -0.20(-3.41%)
Sep 29, 2011 5.859 5.933 5.812 5.849 2,114,434 +0.10(+1.71%)
Sep 28, 2011 5.893 5.893 5.736 5.751 2,761,839 -0.14(-2.38%)
Sep 27, 2011 5.824 5.905 5.817 5.891 1,741,680 +0.20(+3.46%)
Sep 26, 2011 5.682 5.694 5.577 5.694 1,139,534 -0.00(-0.04%)
Sep 23, 2011 5.556 5.696 5.556 5.696 1,182,195 +0.09(+1.52%)
Sep 22, 2011 5.810 5.810 5.542 5.611 2,556,696 -0.38(-6.38%)
Sep 21, 2011 6.111 6.111 5.993 5.993 786,921 -0.12(-1.98%)
Sep 20, 2011 6.187 6.192 6.095 6.114 750,260 +0.01(+0.23%)
Sep 19, 2011 6.126 6.131 6.035 6.100 1,043,476 -0.20(-3.20%)
Sep 16, 2011 6.306 6.339 6.259 6.301 2,386,002 +0.02(+0.30%)
Sep 15, 2011 6.218 6.299 6.206 6.282 1,067,206 +0.10(+1.65%)
Sep 14, 2011 6.213 6.232 6.111 6.180 1,735,014 +0.07(+1.13%)
Sep 13, 2011 6.126 6.145 6.064 6.111 1,905,081 -0.04(-0.58%)
Sep 12, 2011 6.171 6.173 6.031 6.147 1,871,474 -0.10(-1.67%)
Sep 09, 2011 6.313 6.313 6.171 6.251 1,424,708 -0.17(-2.59%)
Sep 08, 2011 6.453 6.479 6.375 6.418 1,342,040 -0.08(-1.21%)
Sep 07, 2011 6.415 6.510 6.406 6.496 904,248 +0.17(+2.70%)
Sep 06, 2011 6.216 6.349 6.187 6.325 1,555,366 +0.05(+0.72%)
Sep 02, 2011 6.289 6.335 6.249 6.280 1,577,621 -0.06(-1.01%)
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.